29,800€
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 02.10.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 01.10.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 30.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 29.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 28.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 25.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 24.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 23.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 22.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 21.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 18.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 17.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 16.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 15.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 14.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 11.09.2026 | 24,20 | 25,60 | 24,20 | 25,60 | 5,79% | 100,00 |
| 10.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 09.09.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 08.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 07.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 04.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 03.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 02.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 01.09.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -3,15% | 200,00 |
| 31.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 28.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 27.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 26.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 6,84% | - |
| 25.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 24.08.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | 100,00 |
| 21.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 20.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 19.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 18.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 17.08.2026 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | 135,00 |
| 14.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 13.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 12.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 11.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 10.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 07.08.2026 | 22,20 | 24,20 | 22,20 | 24,20 | 2,54% | 42,00 |
| 06.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -19,18% | - |
| 05.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 04.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 6,11% | - |
| 03.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 31.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 30.07.2026 | 25,20 | 25,60 | 25,20 | 25,60 | -1,54% | 115,00 |
| 29.07.2026 | 25,80 | 26,40 | 25,20 | 26,00 | -2,99% | 1.245,00 |
| 28.07.2026 | 27,80 | 27,80 | 26,80 | 26,80 | -2,19% | 291,00 |
| 27.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 24.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 23.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 22.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 21.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 20.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 16.07.2026 | 27,80 | 27,80 | 26,80 | 26,80 | -7,59% | 27,00 |
| 15.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 14.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 13.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | - |
| 10.07.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 2,78% | 27,00 |
| 09.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 08.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 07.07.2026 | 30,20 | 30,20 | 28,20 | 28,20 | -4,73% | 100,00 |
| 06.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 03.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -11,31% | 40,00 |
| 02.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 01.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 4,85% | - |
| 30.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 29.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 26.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 25.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 24.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | 95,00 |
| 23.06.2026 | 34,20 | 34,20 | 33,60 | 33,60 | -7,69% | 50,00 |
| 22.06.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 1,68% | 58,00 |
| 19.06.2026 | 35,20 | 35,80 | 35,20 | 35,80 | 5,29% | 392,00 |
| 18.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 17.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 16.06.2026 | 34,40 | 35,00 | 34,40 | 35,00 | -4,89% | 13,00 |
| 15.06.2026 | 35,00 | 36,80 | 35,00 | 36,80 | 2,79% | 207,00 |
| 12.06.2026 | 35,40 | 35,80 | 35,20 | 35,80 | 5,92% | 342,00 |
| 11.06.2026 | 32,20 | 34,60 | 32,20 | 33,80 | 0,60% | 1.201,00 |
| 10.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -5,62% | - |
| 09.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 08.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -7,98% | - |
| 05.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 04.06.2026 | 37,60 | 37,60 | 37,20 | 37,20 | -9,27% | 114,00 |
| 03.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 02.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 01.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 29.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -9,73% | 190,00 |
| 28.05.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 3,67% | - |
| 27.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 15,34% | - |
| 26.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 25.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 22.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 21.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 20.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -5,38% | - |
| 19.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |