30,035€
-0,27%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,10 | 30,36 | 28,92 | 30,12 | 4,95% | - |
| 30.09.2025 | 28,73 | 28,76 | 28,63 | 28,70 | -0,10% | - |
| 29.09.2025 | 28,86 | 28,99 | 28,57 | 28,73 | -0,40% | - |
| 26.09.2025 | 28,87 | 29,23 | 28,64 | 28,84 | -0,22% | - |
| 25.09.2025 | 28,96 | 29,02 | 28,48 | 28,91 | -0,28% | - |
| 24.09.2025 | 29,23 | 29,54 | 28,38 | 28,99 | -0,45% | 50,00 |
| 23.09.2025 | 28,88 | 29,42 | 28,86 | 29,12 | 1,38% | 22,00 |
| 22.09.2025 | 28,92 | 29,04 | 28,40 | 28,72 | -0,05% | - |
| 19.09.2025 | 29,22 | 29,36 | 28,68 | 28,74 | -1,47% | - |
| 18.09.2025 | 28,71 | 29,25 | 28,64 | 29,17 | 2,19% | 473,00 |
| 17.09.2025 | 28,38 | 28,81 | 28,26 | 28,54 | 0,63% | 4,00 |
| 16.09.2025 | 28,11 | 28,40 | 27,74 | 28,36 | 0,32% | 1,00 |
| 15.09.2025 | 28,00 | 28,42 | 27,86 | 28,27 | 0,43% | - |
| 10.09.2025 | 28,45 | 28,64 | 27,95 | 28,15 | -0,79% | - |
| 09.09.2025 | 28,62 | 28,72 | 27,94 | 28,38 | 0,73% | 41,00 |
| 08.09.2025 | 28,16 | 28,21 | 28,15 | 28,17 | 0,28% | - |
| 05.09.2025 | 28,44 | 28,54 | 27,89 | 28,09 | -0,92% | - |
| 04.09.2025 | 27,20 | 28,49 | 26,92 | 28,35 | 4,54% | 110,00 |
| 03.09.2025 | 27,67 | 27,84 | 26,99 | 27,12 | -1,88% | - |
| 02.09.2025 | 27,83 | 28,28 | 27,52 | 27,64 | -0,99% | 89,00 |
| 01.09.2025 | 27,81 | 28,10 | 27,71 | 27,92 | 0,07% | 1,00 |
| 29.08.2025 | 28,32 | 28,48 | 27,67 | 27,90 | -1,43% | 45,00 |
| 28.08.2025 | 28,05 | 28,56 | 28,01 | 28,30 | 0,57% | - |
| 27.08.2025 | 28,37 | 28,71 | 28,14 | 28,14 | -0,65% | - |
| 26.08.2025 | 27,86 | 28,34 | 27,77 | 28,33 | 1,40% | 18,00 |
| 25.08.2025 | 28,10 | 28,34 | 27,78 | 27,94 | -0,57% | 9,00 |
| 22.08.2025 | 26,93 | 28,15 | 26,79 | 28,10 | 4,44% | 38,00 |
| 21.08.2025 | 26,76 | 27,11 | 26,43 | 26,90 | 0,82% | - |
| 20.08.2025 | 27,32 | 27,41 | 26,34 | 26,68 | -2,68% | - |
| 19.08.2025 | 27,16 | 27,48 | 26,76 | 27,42 | 1,01% | - |
| 18.08.2025 | 26,86 | 27,23 | 26,75 | 27,14 | 1,38% | - |
| 15.08.2025 | 26,77 | 27,26 | 26,42 | 26,77 | -1,05% | 15,00 |
| 14.08.2025 | 28,86 | 28,97 | 26,91 | 27,06 | -6,58% | - |
| 13.08.2025 | 29,35 | 29,81 | 28,89 | 28,96 | -1,36% | - |
| 12.08.2025 | 28,14 | 29,38 | 27,87 | 29,36 | 4,19% | - |
| 11.08.2025 | 28,12 | 29,10 | 27,93 | 28,18 | -0,02% | 790,00 |
| 08.08.2025 | 28,59 | 28,82 | 27,05 | 28,19 | -1,50% | 1.744,00 |
| 07.08.2025 | 37,92 | 38,23 | 26,55 | 28,62 | -25,36% | 271,00 |
| 06.08.2025 | 38,04 | 38,52 | 37,14 | 38,34 | 0,96% | - |
| 05.08.2025 | 38,12 | 38,23 | 37,07 | 37,97 | 0,18% | - |
| 04.08.2025 | 35,42 | 37,91 | 35,39 | 37,90 | 7,38% | 5,00 |
| 01.08.2025 | 38,21 | 38,21 | 35,30 | 35,30 | -7,89% | - |
| 31.07.2025 | 38,75 | 38,85 | 37,71 | 38,32 | 0,12% | - |
| 30.07.2025 | 38,05 | 39,06 | 37,96 | 38,28 | 0,76% | - |
| 29.07.2025 | 39,13 | 39,84 | 37,94 | 37,99 | -2,50% | 232,00 |
| 28.07.2025 | 38,20 | 39,46 | 38,01 | 38,96 | 3,08% | 110,00 |
| 25.07.2025 | 37,50 | 37,98 | 37,39 | 37,80 | 0,95% | 20,00 |
| 24.07.2025 | 38,62 | 38,72 | 37,13 | 37,44 | -2,77% | 216,00 |
| 23.07.2025 | 36,95 | 39,87 | 36,75 | 38,51 | 4,59% | 283,00 |
| 22.07.2025 | 36,76 | 37,14 | 36,15 | 36,82 | 0,08% | - |
| 21.07.2025 | 37,09 | 37,39 | 36,44 | 36,79 | -0,78% | - |
| 18.07.2025 | 37,23 | 37,51 | 36,66 | 37,08 | -0,51% | 20,00 |
| 17.07.2025 | 36,93 | 37,84 | 36,87 | 37,27 | 1,14% | 10,00 |
| 16.07.2025 | 35,51 | 36,96 | 35,25 | 36,85 | 3,50% | 21,00 |
| 15.07.2025 | 35,75 | 36,18 | 35,56 | 35,60 | -0,01% | 21,00 |
| 14.07.2025 | 35,30 | 35,82 | 34,79 | 35,61 | 0,34% | 143,00 |
| 11.07.2025 | 36,30 | 36,39 | 35,40 | 35,49 | -2,37% | - |
| 10.07.2025 | 36,68 | 36,95 | 36,06 | 36,35 | -1,37% | - |
| 09.07.2025 | 36,99 | 37,23 | 36,13 | 36,85 | -0,38% | 150,00 |
| 08.07.2025 | 37,51 | 37,95 | 36,76 | 36,99 | -1,29% | 53,00 |
| 07.07.2025 | 37,51 | 37,97 | 37,16 | 37,48 | 0,21% | - |
| 04.07.2025 | 37,56 | 37,56 | 37,37 | 37,40 | -0,98% | - |
| 03.07.2025 | 37,16 | 37,97 | 37,00 | 37,77 | 1,52% | - |
| 02.07.2025 | 36,63 | 37,30 | 36,26 | 37,20 | 1,89% | 1,00 |
| 01.07.2025 | 36,77 | 37,00 | 36,04 | 36,51 | -1,11% | 20,00 |
| 30.06.2025 | 36,44 | 37,38 | 36,21 | 36,92 | 1,96% | - |
| 27.06.2025 | 35,92 | 36,25 | 35,56 | 36,21 | 1,26% | - |
| 26.06.2025 | 35,34 | 36,03 | 35,24 | 35,76 | 1,23% | - |
| 25.06.2025 | 35,90 | 36,11 | 35,22 | 35,33 | -1,42% | - |
| 24.06.2025 | 36,28 | 36,72 | 35,69 | 35,84 | -0,39% | 500,00 |
| 23.06.2025 | 34,69 | 35,99 | 34,51 | 35,98 | 3,55% | - |
| 20.06.2025 | 34,45 | 34,83 | 34,07 | 34,74 | 1,61% | - |
| 19.06.2025 | 34,57 | 34,59 | 34,17 | 34,19 | -1,21% | - |
| 18.06.2025 | 33,41 | 34,79 | 32,93 | 34,61 | 3,62% | - |
| 17.06.2025 | 32,86 | 33,55 | 32,54 | 33,40 | 1,40% | - |
| 16.06.2025 | 32,98 | 33,64 | 32,78 | 32,94 | 0,26% | - |
| 13.06.2025 | 33,55 | 33,85 | 32,81 | 32,86 | -3,30% | - |
| 12.06.2025 | 34,19 | 34,37 | 33,82 | 33,98 | -1,31% | - |
| 11.06.2025 | 34,35 | 35,08 | 34,20 | 34,43 | 0,06% | - |
| 10.06.2025 | 34,22 | 34,57 | 33,99 | 34,41 | 0,63% | - |
| 09.06.2025 | 34,11 | 34,68 | 34,09 | 34,19 | -0,18% | - |
| 06.06.2025 | 34,05 | 34,82 | 33,77 | 34,25 | 0,99% | 10,00 |
| 05.06.2025 | 34,41 | 34,61 | 33,50 | 33,92 | -1,70% | 200,00 |
| 04.06.2025 | 33,80 | 34,67 | 33,60 | 34,50 | 2,09% | - |
| 03.06.2025 | 33,08 | 34,36 | 32,86 | 33,80 | 1,93% | - |
| 02.06.2025 | 32,39 | 33,32 | 31,10 | 33,16 | 1,33% | 300,00 |
| 30.05.2025 | 33,23 | 33,35 | 32,04 | 32,72 | -1,15% | 50,00 |
| 29.05.2025 | 34,23 | 34,23 | 32,49 | 33,10 | -0,73% | 400,00 |
| 28.05.2025 | 34,00 | 34,16 | 33,15 | 33,35 | -1,81% | 1,00 |
| 27.05.2025 | 34,07 | 34,63 | 33,67 | 33,96 | -0,56% | 2,00 |
| 26.05.2025 | 33,91 | 34,18 | 33,90 | 34,15 | 1,26% | - |
| 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 |