16,250€
5,52%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 13.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 10.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 09.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 08.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -6,47% | - |
| 07.10.2025 | 15,90 | 17,00 | 15,90 | 17,00 | 3,66% | 100,00 |
| 06.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 03.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,23% | - |
| 02.10.2025 | 16,20 | 17,20 | 16,20 | 17,20 | 2,99% | - |
| 01.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 29.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 26.09.2025 | 16,50 | 17,70 | 16,50 | 17,70 | 5,99% | - |
| 25.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 24.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -7,14% | - |
| 23.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 22.09.2025 | 16,90 | 18,20 | 16,90 | 17,70 | 2,91% | 430,00 |
| 19.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 18.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 17.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 16.09.2025 | 16,90 | 17,80 | 16,90 | 17,80 | 3,49% | - |
| 15.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 12.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 10.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 05.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 04.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 03.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 02.09.2025 | 17,40 | 18,00 | 17,40 | 18,00 | 0,00% | - |
| 01.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 29.08.2025 | 17,00 | 18,30 | 17,00 | 18,30 | 6,40% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 27.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 26.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 25.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 22.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 21.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 20.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 19.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 18.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 15.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 14.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 6,36% | - |
| 13.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 12.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 11.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 08.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | - |
| 07.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 06.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 05.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 01.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -7,00% | - |
| 31.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -18,70% | - |
| 30.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 28.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 5,74% | - |
| 25.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 23.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 22.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 21.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 18.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 17.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 16.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 15.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 14.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 11.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 10.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 08.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 07.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 68,00 |
| 04.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 03.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 02.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 7,27% | - |
| 01.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 30.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 26.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 25.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 24.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 23.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 20.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 19.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 18.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 16.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 13.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 11.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 10.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 09.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 06.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 04.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 03.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 02.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 30.05.2025 | 24,80 | 25,60 | 24,80 | 25,60 | -0,78% | - |
| 29.05.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | 27,00 |
| 28.05.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 6,50% | - |
| 27.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 26.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.05.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | - |