33,700€
-2,23%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 34,28 | 34,37 | 33,35 | 33,73 | -2,16% | 150,00 |
| 22.05.2025 | 33,43 | 34,62 | 33,28 | 34,47 | 3,06% | - |
| 21.05.2025 | 34,05 | 34,30 | 33,17 | 33,45 | -2,65% | - |
| 20.05.2025 | 34,51 | 35,07 | 34,03 | 34,36 | -0,94% | 278,00 |
| 19.05.2025 | 34,32 | 34,85 | 33,57 | 34,68 | -0,36% | 15,00 |
| 16.05.2025 | 34,72 | 35,60 | 34,67 | 34,81 | -0,10% | - |
| 15.05.2025 | 33,36 | 35,16 | 33,11 | 34,84 | 3,54% | 26,00 |
| 14.05.2025 | 33,81 | 33,86 | 32,50 | 33,65 | -0,22% | - |
| 13.05.2025 | 32,59 | 34,07 | 32,38 | 33,73 | 3,34% | 184,00 |
| 12.05.2025 | 31,20 | 32,95 | 30,24 | 32,64 | 7,18% | 216,00 |
| 09.05.2025 | 30,83 | 32,41 | 29,12 | 30,45 | 8,56% | 305,00 |
| 08.05.2025 | 27,86 | 28,11 | 26,92 | 28,05 | 1,76% | 80,00 |
| 07.05.2025 | 27,35 | 27,62 | 27,11 | 27,57 | 1,04% | - |
| 06.05.2025 | 27,07 | 27,36 | 26,41 | 27,28 | -0,04% | - |
| 05.05.2025 | 27,31 | 28,04 | 26,77 | 27,29 | -1,18% | 1,00 |
| 02.05.2025 | 26,32 | 27,62 | 26,16 | 27,62 | 9,11% | 1,00 |
| 30.04.2025 | 25,58 | 25,69 | 24,99 | 25,31 | -1,36% | - |
| 29.04.2025 | 25,70 | 26,07 | 25,29 | 25,66 | 0,25% | - |
| 28.04.2025 | 25,48 | 26,03 | 25,20 | 25,60 | -0,23% | - |
| 25.04.2025 | 25,30 | 25,86 | 24,74 | 25,66 | 2,42% | 300,00 |
| 24.04.2025 | 24,68 | 25,36 | 24,27 | 25,05 | 0,87% | - |
| 23.04.2025 | 24,42 | 25,42 | 24,35 | 24,84 | 3,80% | - |
| 22.04.2025 | 22,46 | 24,00 | 22,46 | 23,93 | 2,70% | - |
| 17.04.2025 | 23,53 | 24,02 | 23,08 | 23,30 | 0,06% | 1,00 |
| 16.04.2025 | 23,03 | 23,73 | 22,78 | 23,28 | -1,98% | - |
| 15.04.2025 | 23,28 | 24,06 | 23,12 | 23,75 | 1,65% | 72,00 |
| 14.04.2025 | 23,62 | 24,27 | 23,00 | 23,37 | -0,06% | - |
| 11.04.2025 | 23,54 | 23,68 | 22,56 | 23,38 | 0,17% | - |
| 10.04.2025 | 24,55 | 24,60 | 22,64 | 23,34 | -5,68% | - |
| 09.04.2025 | 22,38 | 26,16 | 22,32 | 24,75 | 7,96% | 20,00 |
| 08.04.2025 | 23,64 | 24,26 | 22,65 | 22,92 | -2,55% | - |
| 07.04.2025 | 22,04 | 24,43 | 21,68 | 23,52 | 0,90% | - |
| 04.04.2025 | 24,35 | 24,55 | 22,42 | 23,31 | -5,09% | 100,00 |
| 03.04.2025 | 26,03 | 26,15 | 23,99 | 24,56 | -10,14% | - |
| 02.04.2025 | 27,03 | 27,51 | 26,39 | 27,33 | 0,55% | - |
| 01.04.2025 | 27,35 | 27,90 | 26,83 | 27,18 | -1,16% | - |
| 31.03.2025 | 27,45 | 27,67 | 26,79 | 27,50 | -0,52% | - |
| 28.03.2025 | 28,20 | 28,29 | 27,25 | 27,65 | -2,40% | - |
| 27.03.2025 | 29,07 | 29,12 | 28,31 | 28,33 | -2,61% | - |
| 26.03.2025 | 29,63 | 30,00 | 28,79 | 29,09 | -2,05% | 88,00 |
| 25.03.2025 | 29,54 | 29,83 | 29,23 | 29,70 | 0,47% | 2,00 |
| 24.03.2025 | 29,10 | 30,19 | 29,10 | 29,56 | 2,25% | 89,00 |
| 21.03.2025 | 29,19 | 29,46 | 28,66 | 28,91 | -0,84% | 175,00 |
| 20.03.2025 | 28,56 | 29,36 | 28,24 | 29,15 | 2,80% | 35,00 |
| 19.03.2025 | 28,04 | 28,57 | 27,86 | 28,36 | 1,45% | - |
| 18.03.2025 | 27,52 | 28,19 | 26,77 | 27,95 | 1,64% | - |
| 17.03.2025 | 26,98 | 27,75 | 26,59 | 27,50 | 1,59% | 105,00 |
| 14.03.2025 | 26,45 | 27,30 | 26,33 | 27,07 | 3,12% | - |
| 13.03.2025 | 25,98 | 26,64 | 25,46 | 26,25 | 0,52% | - |
| 12.03.2025 | 25,79 | 26,62 | 25,77 | 26,12 | 1,48% | - |
| 11.03.2025 | 25,18 | 26,08 | 24,75 | 25,74 | 2,20% | - |
| 10.03.2025 | 26,35 | 26,83 | 24,91 | 25,18 | -4,89% | - |
| 07.03.2025 | 27,58 | 27,69 | 26,01 | 26,48 | -4,15% | 30,00 |
| 06.03.2025 | 29,13 | 29,14 | 27,31 | 27,62 | -5,49% | - |
| 05.03.2025 | 29,59 | 29,60 | 27,12 | 29,23 | -0,65% | 20,00 |
| 04.03.2025 | 30,19 | 30,33 | 29,05 | 29,42 | -1,82% | 66,00 |
| 03.03.2025 | 31,28 | 31,53 | 29,77 | 29,96 | -4,20% | 1,00 |
| 28.02.2025 | 31,23 | 31,35 | 30,52 | 31,28 | 0,06% | - |
| 27.02.2025 | 31,31 | 31,58 | 30,67 | 31,26 | 0,30% | - |
| 26.02.2025 | 30,42 | 31,19 | 30,36 | 31,16 | 3,26% | - |
| 25.02.2025 | 30,27 | 30,59 | 29,59 | 30,18 | -0,30% | 26,00 |
| 24.02.2025 | 30,45 | 31,04 | 29,87 | 30,27 | -0,84% | - |
| 21.02.2025 | 31,11 | 31,56 | 30,50 | 30,52 | -1,94% | - |
| 20.02.2025 | 31,42 | 31,49 | 30,67 | 31,13 | -1,36% | 6,00 |
| 19.02.2025 | 31,87 | 31,97 | 31,32 | 31,56 | -0,86% | - |
| 18.02.2025 | 31,33 | 31,92 | 30,93 | 31,83 | 2,13% | 13,00 |
| 17.02.2025 | 31,20 | 31,21 | 31,12 | 31,17 | 0,26% | - |
| 14.02.2025 | 31,58 | 32,05 | 30,93 | 31,09 | -1,40% | - |
| 13.02.2025 | 31,74 | 32,10 | 31,37 | 31,53 | -0,58% | 44,00 |
| 12.02.2025 | 32,96 | 33,03 | 31,64 | 31,71 | -3,49% | 30,00 |
| 11.02.2025 | 33,37 | 33,60 | 32,60 | 32,86 | -1,97% | 37,00 |
| 10.02.2025 | 33,86 | 34,28 | 33,23 | 33,52 | -0,56% | - |
| 07.02.2025 | 32,49 | 37,92 | 32,04 | 33,71 | -4,73% | - |
| 06.02.2025 | 35,75 | 36,27 | 34,67 | 35,38 | -0,21% | 84,00 |
| 05.02.2025 | 34,02 | 35,67 | 33,83 | 35,46 | 3,41% | - |
| 04.02.2025 | 33,79 | 34,70 | 33,45 | 34,29 | 1,34% | - |
| 03.02.2025 | 34,78 | 35,14 | 33,47 | 33,83 | -3,93% | - |
| 31.01.2025 | 33,66 | 35,61 | 33,62 | 35,22 | 5,88% | 143,00 |
| 30.01.2025 | 36,48 | 37,29 | 33,05 | 33,26 | -8,70% | - |
| 29.01.2025 | 36,13 | 37,09 | 35,86 | 36,43 | 1,04% | - |
| 28.01.2025 | 36,25 | 36,83 | 35,52 | 36,06 | -0,06% | - |
| 27.01.2025 | 37,80 | 37,92 | 35,52 | 36,08 | -6,87% | 300,00 |
| 24.01.2025 | 39,25 | 39,29 | 38,22 | 38,74 | -1,90% | - |
| 23.01.2025 | 38,26 | 39,69 | 37,77 | 39,49 | 2,93% | 25,00 |
| 22.01.2025 | 38,08 | 38,73 | 37,71 | 38,36 | 1,75% | - |
| 21.01.2025 | 36,99 | 38,40 | 36,71 | 37,70 | 1,99% | - |
| 20.01.2025 | 37,20 | 37,27 | 36,94 | 36,97 | -0,84% | - |
| 17.01.2025 | 36,87 | 37,60 | 36,32 | 37,28 | 1,36% | - |
| 16.01.2025 | 36,86 | 37,32 | 36,00 | 36,78 | -0,07% | 261,00 |
| 15.01.2025 | 35,14 | 37,58 | 35,03 | 36,81 | 5,07% | - |
| 14.01.2025 | 33,77 | 35,05 | 33,57 | 35,03 | 3,50% | - |
| 13.01.2025 | 33,59 | 34,02 | 33,05 | 33,85 | 0,15% | 100,00 |
| 10.01.2025 | 33,53 | 33,80 | 32,43 | 33,80 | 0,70% | - |
| 09.01.2025 | 33,58 | 33,61 | 33,48 | 33,56 | -0,37% | - |
| 08.01.2025 | 33,22 | 33,98 | 32,19 | 33,69 | 1,42% | - |
| 07.01.2025 | 33,54 | 34,48 | 32,29 | 33,22 | -1,22% | - |
| 06.01.2025 | 32,27 | 33,76 | 31,90 | 33,63 | 4,36% | - |
| 03.01.2025 | 31,27 | 32,31 | 30,89 | 32,22 | 3,35% | 1,00 |
| 02.01.2025 | 30,03 | 31,21 | 29,95 | 31,18 | 5,70% | 1,00 |
| 30.12.2024 | 29,77 | 29,82 | 29,43 | 29,50 | -1,02% | 1,00 |