37,980€
0,74%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 38,08 | 38,11 | 37,96 | 37,97 | 0,72% | - |
| 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 |
| 27.12.2024 | 30,30 | 30,32 | 29,31 | 29,80 | 1,98% | - |
| 23.12.2024 | 29,05 | 29,59 | 28,75 | 29,22 | 1,04% | 205,00 |
| 20.12.2024 | 29,29 | 30,06 | 28,83 | 28,92 | -1,75% | 2,00 |
| 19.12.2024 | 29,14 | 29,89 | 29,11 | 29,44 | 0,86% | - |
| 18.12.2024 | 30,44 | 31,40 | 28,76 | 29,19 | -4,22% | - |
| 17.12.2024 | 30,53 | 30,66 | 29,94 | 30,47 | -0,15% | 104,00 |
| 16.12.2024 | 31,06 | 31,24 | 30,48 | 30,52 | -1,52% | 113,00 |
| 13.12.2024 | 32,01 | 32,05 | 30,55 | 30,99 | -3,13% | 1,00 |
| 12.12.2024 | 31,11 | 32,41 | 30,76 | 31,99 | 2,07% | 157,00 |
| 11.12.2024 | 30,92 | 31,47 | 30,43 | 31,34 | 1,52% | - |
| 10.12.2024 | 30,56 | 31,02 | 30,14 | 30,87 | 0,60% | 1,00 |
| 09.12.2024 | 29,02 | 30,96 | 28,78 | 30,68 | 6,14% | 51,00 |
| 06.12.2024 | 27,97 | 29,21 | 27,91 | 28,91 | 3,51% | 424,00 |
| 05.12.2024 | 30,08 | 30,25 | 27,84 | 27,93 | -7,55% | - |
| 04.12.2024 | 29,78 | 30,57 | 29,78 | 30,21 | 1,63% | 51,00 |
| 03.12.2024 | 29,83 | 29,83 | 29,12 | 29,72 | -0,07% | - |
| 02.12.2024 | 29,08 | 29,78 | 28,98 | 29,74 | 2,66% | 79,00 |
| 29.11.2024 | 28,47 | 29,27 | 28,38 | 28,97 | 1,61% | - |
| 28.11.2024 | 28,49 | 28,55 | 28,46 | 28,51 | 0,41% | - |
| 27.11.2024 | 29,46 | 29,66 | 28,08 | 28,40 | -3,70% | 57,00 |
| 26.11.2024 | 29,25 | 29,62 | 28,68 | 29,49 | 0,68% | - |
| 25.11.2024 | 29,03 | 29,91 | 28,63 | 29,29 | 0,46% | 100,00 |
| 22.11.2024 | 28,69 | 29,39 | 28,44 | 29,15 | 1,89% | 1.106,00 |
| 21.11.2024 | 27,58 | 28,70 | 27,50 | 28,61 | 3,40% | - |
| 20.11.2024 | 26,53 | 27,73 | 26,16 | 27,67 | 4,61% | - |
| 19.11.2024 | 25,88 | 26,86 | 25,55 | 26,45 | 2,42% | - |
| 18.11.2024 | 27,02 | 27,02 | 25,75 | 25,83 | -3,98% | - |
| 15.11.2024 | 27,87 | 28,33 | 26,70 | 26,90 | -4,46% | 99,00 |
| 14.11.2024 | 29,00 | 29,23 | 27,62 | 28,15 | -3,10% | 20,00 |
| 13.11.2024 | 30,56 | 31,31 | 28,83 | 29,05 | -6,59% | 973,00 |
| 12.11.2024 | 32,72 | 33,29 | 30,98 | 31,10 | -4,50% | 1,00 |
| 11.11.2024 | 32,00 | 33,28 | 31,99 | 32,57 | 2,13% | - |
| 08.11.2024 | 33,93 | 34,28 | 30,79 | 31,89 | -6,40% | 50,00 |
| 07.11.2024 | 33,84 | 35,04 | 32,88 | 34,07 | 0,71% | 1,00 |
| 06.11.2024 | 34,35 | 36,14 | 33,67 | 33,83 | 1,96% | 23,00 |
| 05.11.2024 | 32,70 | 33,36 | 32,39 | 33,18 | 1,59% | - |
| 04.11.2024 | 33,40 | 33,41 | 32,65 | 32,66 | -2,41% | - |
| 01.11.2024 | 33,15 | 34,19 | 33,12 | 33,46 | 1,07% | 1,00 |
| 31.10.2024 | 33,01 | 33,38 | 32,50 | 33,11 | -0,51% | - |
| 30.10.2024 | 34,24 | 34,39 | 33,12 | 33,28 | -2,79% | - |
| 29.10.2024 | 34,59 | 34,64 | 34,09 | 34,23 | -1,10% | 15,00 |
| 28.10.2024 | 33,95 | 34,78 | 33,66 | 34,61 | 2,64% | - |
| 25.10.2024 | 33,58 | 34,09 | 33,35 | 33,72 | 0,49% | - |
| 24.10.2024 | 34,45 | 34,61 | 33,21 | 33,56 | -2,09% | - |
| 23.10.2024 | 35,68 | 35,87 | 33,17 | 34,27 | -4,15% | 15,00 |
| 22.10.2024 | 35,46 | 36,18 | 35,00 | 35,76 | 0,65% | 46,00 |
| 21.10.2024 | 34,94 | 35,61 | 34,66 | 35,53 | 1,50% | - |
| 18.10.2024 | 35,31 | 35,53 | 34,81 | 35,00 | -0,53% | - |
| 17.10.2024 | 34,24 | 35,85 | 34,05 | 35,19 | 2,94% | 17,00 |
| 16.10.2024 | 33,65 | 34,55 | 33,28 | 34,18 | 1,79% | 183,00 |
| 15.10.2024 | 33,09 | 33,67 | 32,75 | 33,58 | 1,62% | 301,00 |
| 14.10.2024 | 32,92 | 33,20 | 32,65 | 33,05 | 0,44% | 40,00 |
| 11.10.2024 | 32,47 | 32,92 | 32,05 | 32,90 | 1,25% | 300,00 |
| 10.10.2024 | 33,67 | 33,73 | 32,23 | 32,50 | -3,58% | - |
| 09.10.2024 | 33,84 | 34,52 | 33,67 | 33,70 | -0,75% | - |
| 08.10.2024 | 33,56 | 34,17 | 33,21 | 33,96 | 1,12% | 101,00 |
| 07.10.2024 | 33,93 | 34,22 | 33,30 | 33,58 | -0,99% | 25,00 |
| 04.10.2024 | 33,03 | 34,08 | 32,96 | 33,92 | 2,69% | - |
| 03.10.2024 | 34,49 | 34,58 | 32,89 | 33,03 | -4,51% | - |
| 02.10.2024 | 34,28 | 34,66 | 34,18 | 34,59 | 0,51% | - |
| 01.10.2024 | 34,96 | 35,34 | 33,91 | 34,41 | -1,64% | 74,00 |
| 30.09.2024 | 34,75 | 35,22 | 34,10 | 34,99 | 0,49% | - |
| 27.09.2024 | 34,36 | 35,25 | 34,22 | 34,82 | 1,28% | 464,00 |
| 26.09.2024 | 34,53 | 34,79 | 33,95 | 34,38 | 0,28% | - |
| 25.09.2024 | 35,12 | 35,24 | 34,18 | 34,28 | -3,05% | - |
| 24.09.2024 | 34,93 | 35,66 | 34,67 | 35,36 | 1,36% | - |
| 23.09.2024 | 35,78 | 35,94 | 34,61 | 34,89 | -2,16% | 33,00 |
| 20.09.2024 | 36,40 | 36,62 | 35,55 | 35,66 | -2,14% | - |
| 19.09.2024 | 36,06 | 36,66 | 35,62 | 36,44 | 2,52% | - |
| 18.09.2024 | 35,90 | 36,48 | 35,34 | 35,54 | -0,95% | - |
| 17.09.2024 | 35,74 | 36,49 | 35,21 | 35,88 | 0,38% | 121,00 |
| 16.09.2024 | 35,69 | 35,97 | 35,30 | 35,75 | -0,25% | 1,00 |
| 13.09.2024 | 34,49 | 35,88 | 34,35 | 35,84 | 3,70% | - |
| 12.09.2024 | 34,17 | 34,78 | 33,92 | 34,56 | 1,75% | - |
| 11.09.2024 | 34,11 | 34,50 | 33,40 | 33,96 | -1,38% | - |
| 10.09.2024 | 33,96 | 34,62 | 33,79 | 34,44 | 0,97% | - |
| 09.09.2024 | 33,12 | 34,39 | 32,72 | 34,11 | 3,63% | 1,00 |
| 06.09.2024 | 33,98 | 34,49 | 32,53 | 32,91 | -3,52% | - |
| 05.09.2024 | 33,04 | 34,60 | 32,75 | 34,11 | 3,00% | - |
| 04.09.2024 | 32,52 | 33,15 | 32,37 | 33,12 | 0,90% | - |
| 03.09.2024 | 33,64 | 33,78 | 32,59 | 32,82 | -2,73% | 1,00 |
| 02.09.2024 | 33,71 | 33,89 | 33,54 | 33,74 | 0,15% | 1,00 |
| 30.08.2024 | 33,41 | 33,69 | 32,85 | 33,69 | 0,87% | - |
| 29.08.2024 | 32,40 | 33,92 | 32,38 | 33,40 | 2,27% | - |