33,800€
4,32%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.05.2026 | 36,60 | 37,80 | 36,60 | 37,80 | -1,05% | 46,00 |
| 15.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 5,52% | - |
| 14.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -7,65% | - |
| 13.05.2026 | 38,40 | 39,20 | 38,40 | 39,20 | 0,00% | 12,00 |
| 12.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | - |
| 11.05.2026 | 33,80 | 38,00 | 33,80 | 38,00 | 19,50% | 90,00 |
| 08.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 23,26% | - |
| 07.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 06.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 05.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | - |
| 30.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | - |
| 28.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 27.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 140,00 |
| 24.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 23.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | - |
| 22.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 21.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 20.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 17.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 16.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 15.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 14.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 13.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 10.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 135,00 |
| 09.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 08.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 07.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 5,69% | - |
| 02.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -3,60% | - |
| 01.04.2026 | 22,77 | 22,77 | 22,77 | 22,77 | -1,81% | - |
| 31.03.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -5,19% | - |
| 30.03.2026 | 23,88 | 24,46 | 23,88 | 24,46 | -1,49% | 1.277,00 |
| 27.03.2026 | 24,83 | 24,83 | 24,83 | 24,83 | -1,97% | - |
| 26.03.2026 | 25,33 | 25,33 | 25,33 | 25,33 | 0,08% | - |
| 25.03.2026 | 25,31 | 25,31 | 25,31 | 25,31 | 1,24% | - |
| 24.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 23.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,88% | - |
| 20.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,46% | - |
| 19.03.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -2,10% | - |
| 18.03.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 0,64% | - |
| 17.03.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 0,64% | - |
| 16.03.2026 | 24,87 | 24,87 | 24,87 | 24,87 | 0,69% | - |
| 13.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,91% | - |
| 12.03.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -1,33% | - |
| 11.03.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,28% | - |
| 10.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,04% | - |
| 09.03.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -3,49% | - |
| 06.03.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -2,62% | - |
| 05.03.2026 | 27,09 | 27,09 | 27,09 | 27,09 | 3,12% | - |
| 04.03.2026 | 26,27 | 26,27 | 26,27 | 26,27 | -0,98% | - |
| 03.03.2026 | 26,53 | 26,53 | 26,53 | 26,53 | 1,80% | - |
| 02.03.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -3,27% | - |
| 27.02.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -2,14% | - |
| 26.02.2026 | 27,53 | 27,53 | 27,53 | 27,53 | 1,10% | - |
| 25.02.2026 | 27,23 | 27,23 | 27,23 | 27,23 | 2,14% | - |
| 24.02.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -1,33% | - |
| 23.02.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -0,26% | - |
| 20.02.2026 | 27,09 | 27,09 | 27,09 | 27,09 | 1,04% | - |
| 19.02.2026 | 26,81 | 26,81 | 26,81 | 26,81 | -1,07% | - |
| 18.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,70% | - |
| 17.02.2026 | 27,13 | 27,29 | 27,13 | 27,29 | -0,15% | 89,00 |
| 16.02.2026 | 27,33 | 27,33 | 27,33 | 27,33 | 3,64% | - |
| 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 |