30,105€
1,91%
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -0,07% | - |
| 03.12.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 2,18% | - |
| 02.12.2024 | 28,91 | 28,91 | 28,91 | 28,91 | 2,55% | - |
| 29.11.2024 | 28,19 | 28,19 | 28,19 | 28,19 | -0,07% | - |
| 28.11.2024 | 28,21 | 28,21 | 28,21 | 28,21 | -3,29% | - |
| 27.11.2024 | 29,17 | 29,17 | 29,17 | 29,17 | 0,69% | - |
| 26.11.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 0,80% | - |
| 25.11.2024 | 28,74 | 28,74 | 28,74 | 28,74 | 1,20% | - |
| 22.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 4,03% | - |
| 21.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 3,92% | - |
| 20.11.2024 | 26,27 | 26,27 | 26,27 | 26,27 | 2,50% | - |
| 19.11.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -4,22% | - |
| 18.11.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -3,01% | - |
| 15.11.2024 | 27,59 | 27,59 | 27,59 | 27,59 | -3,40% | - |
| 14.11.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -5,77% | - |
| 13.11.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -6,04% | - |
| 12.11.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 2,32% | - |
| 11.11.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -5,71% | - |
| 08.11.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,24% | - |
| 07.11.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -1,24% | - |
| 06.11.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 4,84% | - |
| 05.11.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -2,13% | - |
| 04.11.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 0,34% | - |
| 01.11.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 0,37% | - |
| 31.10.2024 | 32,69 | 32,69 | 32,69 | 32,69 | -3,60% | - |
| 30.10.2024 | 33,91 | 33,91 | 33,91 | 33,91 | -1,11% | - |
| 29.10.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 1,75% | - |
| 28.10.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 1,81% | - |
| 25.10.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -2,53% | - |
| 24.10.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -3,44% | - |
| 23.10.2024 | 35,17 | 35,17 | 35,17 | 35,17 | 0,66% | - |
| 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% | - |