44,630$
-0,40%
Echtzeit-Aktienkurs Clear Secure Inc
Bid:
Ask:
Aktienkurse zur Clear Secure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 45,47 | 45,55 | 43,80 | 44,63 | -0,40% | 1.150.584,00 |
| 12.03.2026 | 44,20 | 45,40 | 43,63 | 44,81 | 0,04% | 1.425.489,00 |
| 11.03.2026 | 45,93 | 46,33 | 44,56 | 44,79 | -2,38% | 1.163.187,00 |
| 10.03.2026 | 46,25 | 47,36 | 45,07 | 45,88 | -0,76% | 1.787.858,00 |
| 09.03.2026 | 45,00 | 46,37 | 44,55 | 46,23 | 0,11% | 1.400.209,00 |
| 06.03.2026 | 47,01 | 47,24 | 45,87 | 46,18 | -2,61% | 1.595.886,00 |
| 05.03.2026 | 48,71 | 49,34 | 46,72 | 47,42 | -2,02% | 1.861.356,00 |
| 04.03.2026 | 49,25 | 49,81 | 47,44 | 48,40 | -1,06% | 1.839.973,00 |
| 03.03.2026 | 46,92 | 50,35 | 46,85 | 48,92 | 1,83% | 1.946.574,00 |
| 02.03.2026 | 48,01 | 49,07 | 47,54 | 48,04 | -1,23% | 2.119.144,00 |
| 27.02.2026 | 46,35 | 49,88 | 45,59 | 48,64 | 3,23% | 3.754.015,00 |
| 26.02.2026 | 46,93 | 50,46 | 46,25 | 47,12 | 1,31% | 3.780.213,00 |
| 25.02.2026 | 40,06 | 46,63 | 38,06 | 46,51 | 38,96% | 8.898.160,00 |
| 24.02.2026 | 32,50 | 33,74 | 32,20 | 33,47 | -2,33% | 1.535.067,00 |
| 20.02.2026 | 33,18 | 34,28 | 32,98 | 34,27 | 2,30% | 1.210.872,00 |
| 19.02.2026 | 33,30 | 33,88 | 33,00 | 33,50 | 0,48% | 1.088.179,00 |
| 18.02.2026 | 32,45 | 33,45 | 32,22 | 33,34 | 2,58% | 1.328.984,00 |
| 17.02.2026 | 32,71 | 32,87 | 32,20 | 32,50 | 0,00% | 1.543.161,00 |
| 13.02.2026 | 32,68 | 32,73 | 31,81 | 32,50 | -0,37% | 1.307.682,00 |
| 12.02.2026 | 32,50 | 33,30 | 32,28 | 32,62 | 0,25% | 1.370.592,00 |
| 11.02.2026 | 32,75 | 32,87 | 31,77 | 32,54 | -0,94% | 1.352.506,00 |
| 10.02.2026 | 33,03 | 33,69 | 32,57 | 32,85 | -0,51% | 929.672,00 |
| 09.02.2026 | 33,70 | 33,85 | 32,99 | 33,02 | -2,19% | 1.305.860,00 |
| 06.02.2026 | 33,08 | 33,82 | 32,54 | 33,76 | 3,59% | 1.546.081,00 |
| 05.02.2026 | 31,63 | 33,50 | 31,63 | 32,59 | 2,55% | 1.505.496,00 |
| 04.02.2026 | 31,35 | 31,82 | 30,98 | 31,78 | 0,35% | 1.274.153,00 |
| 03.02.2026 | 32,33 | 32,43 | 31,35 | 31,67 | -3,18% | 1.448.156,00 |
| 02.02.2026 | 33,29 | 33,29 | 32,50 | 32,71 | 0,28% | 1.701.653,00 |
| 30.01.2026 | 32,73 | 32,99 | 32,28 | 32,62 | -0,91% | 1.106.600,00 |
| 29.01.2026 | 33,00 | 33,08 | 32,16 | 32,92 | -1,67% | 1.008.115,00 |
| 28.01.2026 | 34,35 | 34,77 | 33,42 | 33,48 | -2,50% | 941.614,00 |
| 27.01.2026 | 34,66 | 34,92 | 34,01 | 34,34 | -1,91% | 761.128,00 |
| 26.01.2026 | 35,63 | 36,09 | 34,92 | 35,01 | -1,21% | 1.446.894,00 |
| 22.01.2026 | 34,77 | 35,73 | 34,75 | 35,44 | 2,69% | 1.390.665,00 |
| 21.01.2026 | 34,82 | 34,92 | 33,77 | 34,51 | -0,35% | 1.384.148,00 |
| 20.01.2026 | 34,62 | 35,01 | 34,21 | 34,63 | -0,83% | 1.577.037,00 |
| 16.01.2026 | 34,07 | 35,67 | 34,07 | 34,92 | 2,31% | 2.294.887,00 |
| 15.01.2026 | 34,14 | 34,24 | 33,53 | 34,13 | 1,13% | 975.625,00 |
| 14.01.2026 | 33,70 | 34,21 | 33,25 | 33,75 | -0,65% | 1.299.795,00 |
| 13.01.2026 | 34,73 | 35,21 | 33,77 | 33,97 | -2,94% | 1.706.645,00 |
| 12.01.2026 | 36,36 | 36,36 | 34,81 | 35,00 | -4,00% | 929.260,00 |
| 09.01.2026 | 36,70 | 36,70 | 35,91 | 36,46 | 0,08% | 831.422,00 |
| 08.01.2026 | 35,90 | 36,87 | 35,43 | 36,43 | 1,70% | 1.038.487,00 |
| 07.01.2026 | 36,05 | 36,44 | 34,93 | 35,82 | -0,31% | 875.577,00 |
| 06.01.2026 | 35,72 | 35,93 | 34,85 | 35,93 | 1,24% | 1.824.163,00 |
| 05.01.2026 | 34,55 | 36,63 | 34,05 | 35,49 | 3,23% | 1.904.140,00 |
| 02.01.2026 | 35,01 | 35,06 | 34,32 | 34,38 | -2,00% | 1.013.071,00 |
| 31.12.2025 | 35,20 | 35,52 | 35,07 | 35,08 | -0,68% | 1.177.096,00 |
| 30.12.2025 | 35,36 | 35,72 | 35,16 | 35,32 | 0,00% | 778.037,00 |
| 29.12.2025 | 35,60 | 35,84 | 35,09 | 35,32 | -1,48% | 641.907,00 |
| 26.12.2025 | 36,33 | 36,33 | 35,69 | 35,85 | -0,97% | 576.123,00 |
| 24.12.2025 | 36,50 | 36,57 | 36,15 | 36,20 | -0,82% | 697.673,00 |
| 23.12.2025 | 36,87 | 37,42 | 36,15 | 36,50 | -1,27% | 1.118.782,00 |
| 22.12.2025 | 37,01 | 37,35 | 36,54 | 36,97 | -0,03% | 1.287.530,00 |
| 19.12.2025 | 38,29 | 38,34 | 36,58 | 36,98 | -3,60% | 3.356.416,00 |
| 18.12.2025 | 39,42 | 39,84 | 38,33 | 38,36 | -2,27% | 1.345.884,00 |
| 17.12.2025 | 39,43 | 40,24 | 38,96 | 39,25 | 0,05% | 1.371.285,00 |
| 16.12.2025 | 39,91 | 39,97 | 38,61 | 39,23 | 0,93% | 1.463.170,00 |
| 15.12.2025 | 41,21 | 42,29 | 38,76 | 38,87 | -5,38% | 2.749.413,00 |
| 12.12.2025 | 38,35 | 42,07 | 38,35 | 41,08 | 13,29% | 5.437.328,00 |
| 11.12.2025 | 35,77 | 36,51 | 35,64 | 36,26 | 1,37% | 1.464.394,00 |
| 10.12.2025 | 34,83 | 35,92 | 34,60 | 35,77 | 1,48% | 1.853.419,00 |
| 09.12.2025 | 35,70 | 36,92 | 34,69 | 35,25 | 8,23% | 2.901.979,00 |
| 08.12.2025 | 33,97 | 33,97 | 32,38 | 32,57 | -2,78% | 1.271.767,00 |
| 05.12.2025 | 33,55 | 33,79 | 33,12 | 33,50 | 1,61% | 857.959,00 |
| 04.12.2025 | 33,59 | 33,82 | 32,93 | 32,97 | -1,61% | 1.126.928,00 |
| 03.12.2025 | 34,82 | 34,82 | 33,49 | 33,51 | -3,96% | 1.030.836,00 |
| 02.12.2025 | 34,86 | 35,15 | 34,34 | 34,89 | 1,04% | 833.453,00 |
| 01.12.2025 | 35,79 | 35,79 | 34,37 | 34,53 | -2,73% | 1.127.903,00 |
| 28.11.2025 | 35,44 | 35,86 | 35,36 | 35,50 | -0,06% | 672.640,00 |
| 26.11.2025 | 35,70 | 36,39 | 35,47 | 35,52 | -0,59% | 1.114.186,00 |
| 25.11.2025 | 35,90 | 36,96 | 35,63 | 35,73 | -0,20% | 1.329.671,00 |
| 24.11.2025 | 35,61 | 36,95 | 34,71 | 35,80 | 5,36% | 1.581.416,00 |
| 20.11.2025 | 33,96 | 34,58 | 33,73 | 33,98 | -0,41% | 1.325.167,00 |
| 19.11.2025 | 34,77 | 35,18 | 34,05 | 34,12 | -2,35% | 1.072.727,00 |
| 18.11.2025 | 34,96 | 35,68 | 34,66 | 34,94 | -0,88% | 1.197.213,00 |
| 17.11.2025 | 36,67 | 36,76 | 34,77 | 35,25 | -7,33% | 1.332.154,00 |
| 13.11.2025 | 38,04 | 38,71 | 37,74 | 38,04 | -0,26% | 1.886.316,00 |
| 12.11.2025 | 37,24 | 38,23 | 36,98 | 38,14 | 2,39% | 1.610.890,00 |
| 11.11.2025 | 36,58 | 37,99 | 36,46 | 37,25 | 1,83% | 1.719.138,00 |
| 10.11.2025 | 36,14 | 36,86 | 35,79 | 36,58 | 1,39% | 2.108.813,00 |
| 07.11.2025 | 32,13 | 36,90 | 31,81 | 36,08 | 12,68% | 3.848.527,00 |
| 06.11.2025 | 36,61 | 36,61 | 31,67 | 32,02 | 0,72% | 2.282.738,00 |
| 05.11.2025 | 31,03 | 32,52 | 30,76 | 31,79 | 3,45% | 3.238.155,00 |
| 04.11.2025 | 30,52 | 30,99 | 30,26 | 30,73 | -0,42% | 1.251.927,00 |
| 03.11.2025 | 30,54 | 30,94 | 30,23 | 30,86 | 1,28% | 1.391.222,00 |
| 31.10.2025 | 31,18 | 31,38 | 30,45 | 30,47 | -2,34% | 1.544.534,00 |
| 30.10.2025 | 31,08 | 31,47 | 30,83 | 31,20 | 0,00% | 725.449,00 |
| 29.10.2025 | 31,82 | 31,86 | 30,94 | 31,20 | -3,05% | 880.702,00 |
| 28.10.2025 | 31,80 | 32,30 | 31,55 | 32,18 | 1,07% | 1.168.131,00 |
| 27.10.2025 | 31,44 | 32,11 | 31,40 | 31,84 | 1,73% | 1.013.597,00 |
| 24.10.2025 | 32,53 | 32,72 | 30,50 | 31,30 | -3,45% | 1.788.710,00 |
| 23.10.2025 | 32,71 | 32,87 | 32,37 | 32,42 | -0,31% | 776.727,00 |
| 22.10.2025 | 32,09 | 32,62 | 32,03 | 32,52 | 1,09% | 1.375.827,00 |
| 21.10.2025 | 31,60 | 32,21 | 31,03 | 32,17 | 1,42% | 970.704,00 |
| 20.10.2025 | 31,52 | 31,81 | 31,36 | 31,72 | 1,41% | 770.964,00 |
| 17.10.2025 | 30,86 | 31,35 | 30,86 | 31,28 | 1,07% | 935.824,00 |
| 16.10.2025 | 31,67 | 31,89 | 30,64 | 30,95 | -2,03% | 876.973,00 |
| 15.10.2025 | 31,32 | 31,76 | 31,13 | 31,59 | 1,48% | 1.484.576,00 |
| 14.10.2025 | 30,10 | 31,16 | 29,97 | 31,13 | 2,00% | 935.026,00 |