27,520€
4,36%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,56 | 27,66 | 27,33 | 27,46 | 4,13% | - |
| 13.02.2026 | 26,37 | 26,37 | 26,37 | 26,37 | 0,30% | - |
| 12.02.2026 | 26,29 | 26,29 | 26,29 | 26,29 | 0,50% | - |
| 11.02.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -3,11% | - |
| 10.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,53% | - |
| 09.02.2026 | 25,83 | 25,83 | 25,83 | 25,83 | 6,25% | - |
| 06.02.2026 | 24,31 | 24,31 | 24,31 | 24,31 | -11,34% | - |
| 05.02.2026 | 26,70 | 27,42 | 26,70 | 27,42 | 8,59% | 100,00 |
| 04.02.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -2,88% | - |
| 03.02.2026 | 25,52 | 26,00 | 25,52 | 26,00 | 6,21% | 10,00 |
| 02.02.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -3,74% | - |
| 30.01.2026 | 24,66 | 25,43 | 24,66 | 25,43 | 2,50% | 3,00 |
| 29.01.2026 | 24,81 | 24,81 | 24,81 | 24,81 | -5,27% | - |
| 28.01.2026 | 26,19 | 26,19 | 26,19 | 26,19 | -0,04% | - |
| 27.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,18% | - |
| 26.01.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -6,15% | - |
| 23.01.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 4,27% | - |
| 22.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,31% | - |
| 21.01.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -3,35% | - |
| 20.01.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,61% | - |
| 19.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -4,69% | - |
| 16.01.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,11% | - |
| 15.01.2026 | 27,67 | 27,67 | 27,67 | 27,67 | 2,56% | - |
| 14.01.2026 | 26,98 | 26,98 | 26,98 | 26,98 | 2,20% | - |
| 13.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,41% | - |
| 12.01.2026 | 25,53 | 25,53 | 25,53 | 25,53 | -0,62% | - |
| 09.01.2026 | 25,69 | 25,69 | 25,69 | 25,69 | 0,43% | - |
| 08.01.2026 | 25,58 | 25,58 | 25,58 | 25,58 | -1,73% | - |
| 07.01.2026 | 26,03 | 26,03 | 26,03 | 26,03 | -1,21% | - |
| 06.01.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 5,02% | - |
| 05.01.2026 | 25,09 | 25,09 | 25,09 | 25,09 | 1,91% | - |
| 02.01.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -2,07% | - |
| 30.12.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,83% | - |
| 29.12.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 4,06% | - |
| 23.12.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,37% | - |
| 22.12.2025 | 24,27 | 24,27 | 24,27 | 24,27 | -1,02% | - |
| 19.12.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 1,20% | - |
| 18.12.2025 | 24,23 | 24,23 | 24,23 | 24,23 | -4,68% | - |
| 17.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 4,35% | - |
| 16.12.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -2,79% | - |
| 15.12.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -2,94% | - |
| 12.12.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,66% | - |
| 11.12.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 0,35% | - |
| 10.12.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 1,87% | - |
| 09.12.2025 | 25,09 | 25,09 | 25,09 | 25,09 | 2,53% | - |
| 08.12.2025 | 24,47 | 24,47 | 24,47 | 24,47 | -0,53% | - |
| 05.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,33% | - |
| 04.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -0,54% | - |
| 03.12.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,53% | - |
| 02.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -3,57% | - |
| 01.12.2025 | 24,95 | 25,20 | 24,95 | 25,20 | 3,32% | 1.129,00 |
| 28.11.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 0,29% | - |
| 27.11.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,95% | - |
| 26.11.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -4,48% | - |
| 25.11.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,47% | - |
| 24.11.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 4,49% | - |
| 21.11.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -7,51% | - |
| 20.11.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 3,39% | - |
| 19.11.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,28% | - |
| 18.11.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -3,56% | - |
| 17.11.2025 | 26,37 | 26,37 | 26,37 | 26,37 | -0,19% | - |
| 14.11.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -8,42% | - |
| 13.11.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 4,15% | - |
| 12.11.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,67% | - |
| 11.11.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 1,99% | - |
| 10.11.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -1,99% | - |
| 07.11.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -1,05% | - |
| 06.11.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -1,66% | - |
| 05.11.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -3,79% | - |
| 04.11.2025 | 29,49 | 30,10 | 29,49 | 30,10 | -0,89% | 185,00 |
| 03.11.2025 | 30,37 | 30,37 | 30,37 | 30,37 | -3,16% | - |
| 31.10.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 0,74% | - |
| 30.10.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -0,57% | - |
| 29.10.2025 | 31,31 | 31,31 | 31,31 | 31,31 | 1,23% | - |
| 28.10.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -1,31% | - |
| 27.10.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 1,85% | - |
| 24.10.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 3,15% | - |
| 23.10.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -0,73% | - |
| 22.10.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 0,43% | - |
| 21.10.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 1,39% | - |
| 20.10.2025 | 29,51 | 29,51 | 29,51 | 29,51 | -0,91% | - |
| 17.10.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -6,73% | - |
| 16.10.2025 | 31,93 | 31,93 | 31,93 | 31,93 | 3,33% | - |
| 15.10.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 2,45% | - |
| 14.10.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -0,20% | - |
| 13.10.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -4,22% | - |
| 10.10.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 3,14% | - |
| 09.10.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 1,46% | - |
| 08.10.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,05% | - |
| 07.10.2025 | 30,47 | 30,47 | 30,47 | 30,47 | 0,23% | - |
| 06.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,57% | - |
| 03.10.2025 | 29,93 | 29,93 | 29,93 | 29,93 | 0,64% | - |
| 02.10.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 1,12% | - |
| 01.10.2025 | 28,80 | 29,41 | 28,80 | 29,41 | 3,34% | 9,00 |
| 30.09.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -2,53% | - |
| 29.09.2025 | 28,59 | 29,20 | 28,59 | 29,20 | 2,17% | 163,00 |
| 26.09.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,24% | - |
| 25.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -0,97% | - |
| 24.09.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 1,19% | - |
| 23.09.2025 | 28,59 | 28,59 | 28,59 | 28,59 | -0,14% | - |