34,260€
-1,95%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 35,68 | 35,78 | 33,19 | 33,48 | -4,18% | - |
| 22.10.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 1,42% | - |
| 21.10.2024 | 34,48 | 34,48 | 34,45 | 34,45 | -1,03% | 325,00 |
| 18.10.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 3,14% | - |
| 17.10.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,69% | - |
| 16.10.2024 | 33,19 | 33,19 | 33,19 | 33,19 | 1,31% | - |
| 15.10.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 0,52% | - |
| 14.10.2024 | 32,59 | 32,59 | 32,59 | 32,59 | 1,37% | - |
| 11.10.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -3,57% | - |
| 10.10.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -0,48% | - |
| 09.10.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,81% | - |
| 08.10.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -1,10% | - |
| 07.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,72% | - |
| 04.10.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -4,22% | - |
| 03.10.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,65% | - |
| 02.10.2024 | 33,93 | 33,93 | 33,93 | 33,93 | -1,94% | - |
| 01.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 30.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,09% | - |
| 27.09.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -0,47% | - |
| 26.09.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -1,67% | - |
| 25.09.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 0,55% | - |
| 24.09.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -2,43% | - |
| 23.09.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -1,66% | - |
| 20.09.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 1,04% | - |
| 19.09.2024 | 35,67 | 35,67 | 35,67 | 35,67 | 0,34% | - |
| 18.09.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,45% | - |
| 17.09.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 0,17% | - |
| 16.09.2024 | 35,33 | 35,33 | 35,33 | 35,33 | 3,46% | - |
| 13.09.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,95% | - |
| 12.09.2024 | 33,83 | 33,83 | 33,83 | 33,83 | 0,18% | - |
| 11.09.2024 | 33,77 | 33,77 | 33,77 | 33,77 | 0,42% | - |
| 10.09.2024 | 33,63 | 33,63 | 33,63 | 33,63 | 2,56% | - |
| 09.09.2024 | 32,79 | 32,79 | 32,79 | 32,79 | -2,53% | - |
| 06.09.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 2,84% | - |
| 05.09.2024 | 32,71 | 32,71 | 32,71 | 32,71 | 1,49% | - |
| 04.09.2024 | 32,23 | 32,23 | 32,23 | 32,23 | -3,24% | - |
| 03.09.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -0,36% | - |
| 02.09.2024 | 33,37 | 33,43 | 33,37 | 33,43 | 1,06% | - |
| 30.08.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,96% | - |
| 29.08.2024 | 32,08 | 33,40 | 32,08 | 33,40 | 2,74% | 12,00 |
| 28.08.2024 | 32,51 | 32,51 | 32,51 | 32,51 | -2,25% | - |
| 27.08.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,75% | - |
| 26.08.2024 | 33,51 | 33,51 | 33,51 | 33,51 | 1,73% | - |
| 23.08.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,32% | - |
| 22.08.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -2,17% | - |
| 21.08.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -0,64% | - |
| 20.08.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -0,29% | - |
| 19.08.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -1,99% | - |
| 16.08.2024 | 35,14 | 35,14 | 35,14 | 35,14 | 1,86% | - |
| 15.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,68% | - |
| 14.08.2024 | 35,09 | 35,09 | 35,09 | 35,09 | 0,11% | - |
| 13.08.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -2,09% | - |
| 12.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,22% | - |
| 09.08.2024 | 35,72 | 35,72 | 35,72 | 35,72 | 4,94% | - |
| 08.08.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -2,94% | - |
| 07.08.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -0,57% | - |
| 06.08.2024 | 34,50 | 35,27 | 34,50 | 35,27 | 5,03% | 84,00 |
| 05.08.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -12,82% | - |
| 02.08.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -3,77% | - |
| 01.08.2024 | 40,03 | 40,03 | 40,03 | 40,03 | 1,75% | - |
| 31.07.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 1,24% | - |
| 30.07.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 1,70% | - |
| 29.07.2024 | 38,21 | 38,21 | 38,21 | 38,21 | 1,30% | - |
| 26.07.2024 | 37,72 | 37,72 | 37,72 | 37,72 | 2,31% | - |
| 25.07.2024 | 36,87 | 36,87 | 36,87 | 36,87 | -1,84% | - |
| 24.07.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 0,27% | - |
| 23.07.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 1,41% | - |
| 22.07.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,85% | - |
| 19.07.2024 | 36,63 | 36,63 | 36,63 | 36,63 | -1,93% | - |
| 18.07.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -1,92% | - |
| 17.07.2024 | 38,08 | 38,08 | 38,08 | 38,08 | 4,07% | - |
| 16.07.2024 | 36,59 | 36,59 | 36,59 | 36,59 | 2,32% | - |
| 15.07.2024 | 35,76 | 35,76 | 35,76 | 35,76 | 0,70% | - |
| 12.07.2024 | 35,51 | 35,51 | 35,51 | 35,51 | 2,25% | - |
| 11.07.2024 | 34,73 | 34,73 | 34,73 | 34,73 | 1,22% | - |
| 10.07.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,46% | - |
| 09.07.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 2,99% | - |
| 08.07.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -1,02% | - |
| 05.07.2024 | 34,16 | 34,16 | 34,16 | 34,16 | -0,20% | - |
| 04.07.2024 | 34,23 | 34,23 | 34,23 | 34,23 | 1,06% | - |
| 03.07.2024 | 33,87 | 33,87 | 33,87 | 33,87 | 1,35% | - |
| 02.07.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -6,15% | - |
| 01.07.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -0,45% | - |
| 28.06.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 2,52% | - |
| 27.06.2024 | 34,89 | 34,89 | 34,89 | 34,89 | -0,77% | - |
| 26.06.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 1,01% | - |
| 25.06.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,14% | - |
| 24.06.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 0,61% | - |
| 21.06.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -2,62% | - |
| 20.06.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,54% | - |
| 19.06.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -3,45% | - |
| 18.06.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 1,33% | - |
| 17.06.2024 | 36,07 | 36,07 | 36,07 | 36,07 | -2,72% | - |
| 14.06.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -1,30% | - |
| 13.06.2024 | 37,57 | 37,57 | 37,57 | 37,57 | 3,19% | - |
| 12.06.2024 | 36,41 | 36,41 | 36,41 | 36,41 | 1,79% | - |
| 11.06.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -1,70% | - |
| 10.06.2024 | 36,39 | 36,39 | 36,39 | 36,39 | -0,16% | - |
| 07.06.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -1,03% | - |
| 06.06.2024 | 36,83 | 36,83 | 36,83 | 36,83 | 3,80% | - |