34,265€
-4,17%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 32,75 | 33,35 | 32,31 | 32,66 | 0,35% | 68,00 |
| 27.08.2024 | 33,59 | 33,95 | 32,54 | 32,55 | -3,04% | 30,00 |
| 26.08.2024 | 33,85 | 34,34 | 33,44 | 33,57 | -0,55% | - |
| 23.08.2024 | 33,27 | 34,50 | 33,26 | 33,75 | 1,92% | - |
| 22.08.2024 | 33,71 | 33,99 | 32,89 | 33,12 | -1,94% | 30,00 |
| 21.08.2024 | 34,46 | 34,86 | 33,66 | 33,77 | -1,85% | - |
| 20.08.2024 | 34,68 | 34,87 | 34,19 | 34,41 | -0,55% | - |
| 19.08.2024 | 34,83 | 35,41 | 34,42 | 34,60 | -0,83% | 51,00 |
| 16.08.2024 | 35,49 | 35,53 | 34,84 | 34,89 | -1,36% | - |
| 15.08.2024 | 34,84 | 36,05 | 34,70 | 35,37 | 2,05% | - |
| 14.08.2024 | 35,44 | 35,68 | 34,50 | 34,66 | -2,05% | - |
| 13.08.2024 | 35,40 | 36,07 | 34,94 | 35,38 | 0,51% | - |
| 12.08.2024 | 36,19 | 36,27 | 35,01 | 35,20 | -2,64% | - |
| 09.08.2024 | 36,07 | 36,62 | 35,71 | 36,16 | 0,54% | - |
| 08.08.2024 | 34,43 | 36,06 | 34,14 | 35,96 | 4,35% | 3,00 |
| 07.08.2024 | 35,44 | 36,07 | 34,05 | 34,46 | -1,80% | 1,00 |
| 06.08.2024 | 34,87 | 35,35 | 34,10 | 35,09 | 2,62% | 141,00 |
| 05.08.2024 | 33,78 | 34,58 | 32,86 | 34,20 | -4,03% | 689,00 |
| 02.08.2024 | 38,91 | 41,91 | 33,89 | 35,63 | -8,54% | - |
| 01.08.2024 | 40,47 | 41,00 | 38,17 | 38,96 | -2,42% | 257,00 |
| 31.07.2024 | 39,73 | 40,89 | 39,16 | 39,92 | 1,77% | 252,00 |
| 30.07.2024 | 39,23 | 40,07 | 38,54 | 39,23 | 0,01% | 251,00 |
| 29.07.2024 | 38,60 | 39,44 | 38,45 | 39,22 | 1,83% | 453,00 |
| 26.07.2024 | 38,10 | 39,29 | 37,40 | 38,52 | 1,41% | - |
| 25.07.2024 | 37,37 | 38,71 | 37,03 | 37,98 | 1,75% | 156,00 |
| 24.07.2024 | 37,94 | 38,29 | 37,22 | 37,33 | -2,15% | - |
| 23.07.2024 | 37,84 | 38,68 | 37,59 | 38,15 | 0,24% | - |
| 22.07.2024 | 37,29 | 38,30 | 36,69 | 38,06 | 2,57% | 441,00 |
| 19.07.2024 | 37,00 | 37,26 | 36,41 | 37,10 | 0,91% | - |
| 18.07.2024 | 37,74 | 38,28 | 36,48 | 36,77 | -2,14% | - |
| 17.07.2024 | 38,51 | 38,81 | 37,45 | 37,57 | -2,88% | - |
| 16.07.2024 | 36,96 | 38,79 | 36,50 | 38,69 | 5,08% | 1,00 |
| 15.07.2024 | 36,13 | 37,26 | 36,03 | 36,82 | 2,36% | 1,00 |
| 12.07.2024 | 35,87 | 37,12 | 35,79 | 35,97 | 0,10% | - |
| 11.07.2024 | 35,08 | 36,58 | 34,91 | 35,93 | 2,38% | - |
| 10.07.2024 | 34,65 | 35,15 | 34,54 | 35,10 | 1,24% | 449,00 |
| 09.07.2024 | 35,17 | 35,24 | 34,35 | 34,67 | -1,37% | 47,00 |
| 08.07.2024 | 34,10 | 35,49 | 34,10 | 35,15 | 3,13% | 1,00 |
| 05.07.2024 | 34,53 | 34,77 | 33,84 | 34,08 | -1,20% | - |
| 04.07.2024 | 34,61 | 34,61 | 34,48 | 34,50 | -0,43% | - |
| 03.07.2024 | 34,21 | 34,92 | 33,84 | 34,65 | 0,99% | 3,00 |
| 02.07.2024 | 33,76 | 34,33 | 33,47 | 34,31 | 1,72% | - |
| 01.07.2024 | 36,00 | 36,43 | 33,70 | 33,73 | -6,19% | 1,00 |
| 28.06.2024 | 36,14 | 36,62 | 35,00 | 35,95 | -0,03% | - |
| 27.06.2024 | 35,23 | 35,98 | 35,03 | 35,96 | 1,62% | - |
| 26.06.2024 | 35,51 | 35,77 | 34,85 | 35,39 | -0,07% | - |
| 25.06.2024 | 35,17 | 35,69 | 34,85 | 35,41 | 0,74% | - |
| 24.06.2024 | 35,11 | 35,89 | 34,79 | 35,15 | 0,14% | - |
| 21.06.2024 | 34,89 | 35,16 | 33,73 | 35,10 | 0,59% | 60,00 |
| 20.06.2024 | 35,83 | 35,91 | 34,36 | 34,90 | -2,08% | 83,00 |
| 19.06.2024 | 35,65 | 35,70 | 35,63 | 35,64 | 0,25% | - |
| 18.06.2024 | 36,92 | 37,12 | 35,51 | 35,55 | -3,71% | 51,00 |
| 17.06.2024 | 36,42 | 37,20 | 35,92 | 36,92 | 1,40% | 9,00 |
| 14.06.2024 | 37,45 | 37,51 | 36,22 | 36,41 | -2,58% | 1.215,00 |
| 13.06.2024 | 37,95 | 38,09 | 37,11 | 37,37 | -0,98% | - |
| 12.06.2024 | 36,78 | 38,25 | 36,68 | 37,74 | 2,60% | 412,00 |
| 11.06.2024 | 36,14 | 36,86 | 35,68 | 36,79 | 1,77% | 7,00 |
| 10.06.2024 | 36,75 | 36,77 | 35,16 | 36,15 | -1,24% | 1,00 |
| 07.06.2024 | 36,81 | 37,16 | 36,36 | 36,60 | -0,56% | 1,00 |
| 06.06.2024 | 37,20 | 37,32 | 36,27 | 36,81 | -0,89% | 150,00 |