54,480$
-2,85%
Echtzeit-Aktienkurs Clear Secure Inc
Bid:
Ask:
Aktienkurse zur Clear Secure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 56,32 | 57,13 | 54,44 | 54,48 | -2,85% | 948.123,00 |
| 03.06.2026 | 55,84 | 56,35 | 54,76 | 56,08 | -1,23% | 852.262,00 |
| 02.06.2026 | 56,20 | 58,02 | 55,91 | 56,78 | -1,13% | 1.080.063,00 |
| 01.06.2026 | 55,24 | 57,54 | 55,24 | 57,43 | 3,57% | 1.401.140,00 |
| 29.05.2026 | 56,68 | 57,17 | 55,16 | 55,45 | -2,24% | 1.805.582,00 |
| 28.05.2026 | 56,33 | 57,70 | 55,43 | 56,72 | 0,32% | 1.073.256,00 |
| 27.05.2026 | 61,46 | 61,46 | 56,08 | 56,54 | -9,33% | 1.684.650,00 |
| 26.05.2026 | 60,60 | 62,73 | 59,41 | 62,36 | 3,83% | 1.526.786,00 |
| 22.05.2026 | 61,54 | 62,20 | 59,31 | 60,06 | -1,70% | 1.265.537,00 |
| 21.05.2026 | 61,28 | 62,00 | 60,05 | 61,10 | -1,47% | 1.038.996,00 |
| 20.05.2026 | 60,29 | 62,22 | 59,38 | 62,01 | 3,11% | 1.238.367,00 |
| 19.05.2026 | 60,05 | 60,34 | 58,32 | 60,14 | 1,62% | 1.168.508,00 |
| 18.05.2026 | 58,20 | 60,81 | 58,08 | 59,18 | 0,49% | 1.438.755,00 |
| 15.05.2026 | 57,32 | 60,00 | 57,00 | 58,89 | 2,94% | 1.076.536,00 |
| 14.05.2026 | 55,97 | 58,39 | 54,24 | 57,21 | 3,01% | 1.091.230,00 |
| 13.05.2026 | 57,63 | 57,99 | 54,68 | 55,54 | -3,64% | 1.392.922,00 |
| 12.05.2026 | 56,90 | 58,50 | 55,60 | 57,64 | 1,32% | 1.475.334,00 |
| 11.05.2026 | 56,90 | 57,94 | 56,33 | 56,89 | 0,14% | 1.689.584,00 |
| 08.05.2026 | 58,41 | 60,00 | 54,38 | 56,81 | -2,34% | 1.776.030,00 |
| 07.05.2026 | 59,52 | 61,68 | 56,51 | 58,17 | -4,55% | 2.829.689,00 |
| 06.05.2026 | 55,54 | 61,28 | 53,36 | 60,94 | 3,69% | 2.905.007,00 |
| 05.05.2026 | 56,16 | 59,56 | 55,01 | 58,77 | 4,52% | 3.135.359,00 |
| 04.05.2026 | 55,02 | 56,67 | 54,50 | 56,23 | 2,27% | 1.198.537,00 |
| 01.05.2026 | 54,37 | 55,39 | 53,69 | 54,98 | 2,98% | 1.208.109,00 |
| 30.04.2026 | 52,51 | 53,49 | 52,01 | 53,39 | 0,11% | 951.066,00 |
| 29.04.2026 | 53,58 | 54,99 | 53,13 | 53,33 | -0,82% | 1.024.177,00 |
| 28.04.2026 | 55,37 | 55,95 | 53,67 | 53,77 | -1,77% | 767.279,00 |
| 27.04.2026 | 55,25 | 55,71 | 54,45 | 54,74 | -0,13% | 819.456,00 |
| 24.04.2026 | 53,60 | 55,00 | 53,59 | 54,81 | 1,97% | 786.552,00 |
| 23.04.2026 | 56,00 | 56,00 | 52,25 | 53,75 | -5,69% | 2.121.496,00 |
| 22.04.2026 | 58,82 | 59,41 | 55,50 | 56,99 | -2,40% | 1.583.844,00 |
| 21.04.2026 | 56,34 | 59,52 | 55,53 | 58,39 | 2,75% | 2.186.112,00 |
| 20.04.2026 | 52,70 | 56,90 | 52,29 | 56,83 | 7,17% | 2.121.217,00 |
| 17.04.2026 | 52,57 | 53,32 | 51,86 | 53,03 | 1,88% | 1.337.385,00 |
| 16.04.2026 | 51,61 | 53,12 | 51,51 | 52,05 | 1,86% | 1.388.398,00 |
| 15.04.2026 | 48,70 | 51,27 | 48,51 | 51,10 | 5,60% | 1.048.844,00 |
| 14.04.2026 | 48,74 | 49,96 | 47,89 | 48,39 | -0,27% | 827.621,00 |
| 13.04.2026 | 46,33 | 48,61 | 46,17 | 48,52 | 5,09% | 1.111.162,00 |
| 10.04.2026 | 48,76 | 48,76 | 45,38 | 46,17 | -5,76% | 1.657.675,00 |
| 09.04.2026 | 50,21 | 51,04 | 48,13 | 48,99 | -2,82% | 1.512.333,00 |
| 08.04.2026 | 54,10 | 54,77 | 50,37 | 50,41 | -4,20% | 1.988.578,00 |
| 07.04.2026 | 51,72 | 53,85 | 51,51 | 52,62 | 1,64% | 1.903.255,00 |
| 06.04.2026 | 51,36 | 52,55 | 50,31 | 51,77 | 0,80% | 1.235.358,00 |
| 02.04.2026 | 48,35 | 51,57 | 47,43 | 51,36 | 4,62% | 1.180.377,00 |
| 01.04.2026 | 49,22 | 49,84 | 48,08 | 49,09 | 1,40% | 1.334.178,00 |
| 31.03.2026 | 49,48 | 49,91 | 48,35 | 48,41 | -1,30% | 2.036.189,00 |
| 30.03.2026 | 47,32 | 49,99 | 47,12 | 49,05 | 3,39% | 2.014.587,00 |
| 27.03.2026 | 51,33 | 51,79 | 46,91 | 47,44 | -11,16% | 3.836.492,00 |
| 26.03.2026 | 54,75 | 56,51 | 52,50 | 53,40 | -1,98% | 3.073.098,00 |
| 25.03.2026 | 54,92 | 55,15 | 53,62 | 54,48 | 1,77% | 1.675.022,00 |
| 24.03.2026 | 52,87 | 56,30 | 52,60 | 53,53 | 0,13% | 3.789.117,00 |
| 23.03.2026 | 49,40 | 53,50 | 49,20 | 53,46 | 11,10% | 2.888.602,00 |
| 20.03.2026 | 48,63 | 48,64 | 47,16 | 48,12 | -1,37% | 2.170.745,00 |
| 19.03.2026 | 48,00 | 49,16 | 47,71 | 48,79 | 0,52% | 955.132,00 |
| 18.03.2026 | 48,02 | 49,35 | 47,56 | 48,54 | 0,91% | 1.210.414,00 |
| 17.03.2026 | 46,83 | 48,80 | 46,23 | 48,10 | 2,89% | 1.123.303,00 |
| 16.03.2026 | 45,25 | 46,76 | 44,53 | 46,75 | 4,75% | 1.022.711,00 |
| 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 | 2,26% | 1.535.067,00 |
| 23.02.2026 | 34,01 | 34,01 | 32,49 | 32,73 | -4,49% | 2.393.779,00 |
| 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 |