33,700€
-2,23%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 34,48 | 34,48 | 33,43 | 33,75 | -2,10% | 300,00 |
| 22.05.2025 | 33,39 | 34,62 | 33,28 | 34,47 | 3,06% | - |
| 21.05.2025 | 34,38 | 34,38 | 33,13 | 33,45 | -2,65% | - |
| 20.05.2025 | 34,71 | 35,07 | 34,03 | 34,36 | -0,99% | - |
| 19.05.2025 | 34,27 | 34,85 | 33,56 | 34,70 | -0,32% | - |
| 16.05.2025 | 34,73 | 35,60 | 34,64 | 34,81 | -0,09% | - |
| 15.05.2025 | 33,54 | 35,16 | 33,04 | 34,84 | 3,55% | 6,00 |
| 14.05.2025 | 32,51 | 33,86 | 32,50 | 33,65 | -0,24% | - |
| 13.05.2025 | 32,80 | 34,08 | 32,40 | 33,73 | 3,34% | - |
| 12.05.2025 | 30,52 | 32,95 | 30,24 | 32,64 | 7,18% | - |
| 09.05.2025 | 31,70 | 32,41 | 28,97 | 30,45 | 8,42% | - |
| 08.05.2025 | 27,26 | 28,11 | 26,92 | 28,09 | 1,89% | - |
| 07.05.2025 | 27,43 | 27,62 | 27,11 | 27,57 | 0,97% | - |
| 06.05.2025 | 27,26 | 27,34 | 26,39 | 27,30 | 0,04% | - |
| 05.05.2025 | 27,54 | 28,04 | 26,86 | 27,29 | -1,05% | - |
| 02.05.2025 | 25,31 | 27,62 | 25,31 | 27,58 | 8,99% | - |
| 30.04.2025 | 25,69 | 25,72 | 24,86 | 25,31 | -1,42% | - |
| 29.04.2025 | 25,69 | 26,07 | 25,27 | 25,67 | 0,33% | - |
| 28.04.2025 | 25,48 | 26,04 | 25,19 | 25,59 | -0,25% | - |
| 25.04.2025 | 25,06 | 25,86 | 24,94 | 25,65 | 2,31% | - |
| 24.04.2025 | 24,82 | 25,36 | 23,27 | 25,07 | 0,95% | - |
| 23.04.2025 | 23,85 | 25,42 | 23,85 | 24,84 | 3,80% | - |
| 22.04.2025 | 22,47 | 24,00 | 22,44 | 23,93 | 2,70% | - |
| 17.04.2025 | 23,53 | 24,02 | 23,08 | 23,30 | 0,02% | - |
| 16.04.2025 | 23,81 | 23,84 | 22,77 | 23,29 | -2,27% | - |
| 15.04.2025 | 23,89 | 24,15 | 23,29 | 23,83 | 1,66% | - |
| 14.04.2025 | 23,60 | 24,71 | 23,06 | 23,44 | 0,26% | - |
| 11.04.2025 | 24,20 | 24,20 | 22,49 | 23,38 | 0,09% | 16,00 |
| 10.04.2025 | 24,41 | 24,73 | 22,67 | 23,36 | -5,56% | - |
| 09.04.2025 | 22,35 | 26,18 | 22,21 | 24,74 | 7,92% | - |
| 08.04.2025 | 23,52 | 24,27 | 22,65 | 22,92 | -2,49% | - |
| 07.04.2025 | 23,24 | 24,39 | 21,67 | 23,51 | 0,84% | - |
| 04.04.2025 | 24,48 | 24,55 | 22,42 | 23,31 | -5,13% | - |
| 03.04.2025 | 27,23 | 27,23 | 23,99 | 24,57 | -10,10% | - |
| 02.04.2025 | 27,07 | 27,51 | 26,26 | 27,33 | 0,55% | - |
| 01.04.2025 | 27,37 | 27,90 | 26,82 | 27,18 | -1,16% | - |
| 31.03.2025 | 27,46 | 27,68 | 26,78 | 27,50 | -0,42% | 70,00 |
| 28.03.2025 | 28,29 | 28,72 | 27,26 | 27,62 | -2,27% | - |
| 27.03.2025 | 29,03 | 29,12 | 28,07 | 28,26 | -2,84% | - |
| 26.03.2025 | 29,70 | 29,82 | 28,79 | 29,08 | -2,05% | - |
| 25.03.2025 | 29,51 | 29,84 | 29,08 | 29,69 | 0,59% | - |
| 24.03.2025 | 29,09 | 30,19 | 28,90 | 29,52 | 2,15% | - |
| 21.03.2025 | 29,16 | 29,48 | 28,53 | 28,90 | -0,87% | - |
| 20.03.2025 | 28,35 | 29,37 | 28,24 | 29,15 | 2,64% | - |
| 19.03.2025 | 27,93 | 28,57 | 27,85 | 28,40 | 1,72% | - |
| 18.03.2025 | 27,57 | 28,19 | 26,67 | 27,92 | 1,38% | 200,00 |
| 17.03.2025 | 26,98 | 27,75 | 26,59 | 27,54 | 1,70% | 200,00 |
| 14.03.2025 | 26,25 | 27,36 | 26,25 | 27,08 | 3,20% | - |
| 13.03.2025 | 25,90 | 26,68 | 25,47 | 26,24 | 0,50% | - |
| 12.03.2025 | 25,73 | 26,62 | 25,73 | 26,11 | 1,36% | - |
| 11.03.2025 | 25,21 | 26,09 | 24,58 | 25,76 | 2,30% | - |
| 10.03.2025 | 26,41 | 26,80 | 24,91 | 25,18 | -4,86% | - |
| 07.03.2025 | 27,61 | 28,31 | 26,01 | 26,47 | -4,22% | - |
| 06.03.2025 | 29,20 | 29,20 | 27,13 | 27,63 | -5,44% | - |
| 05.03.2025 | 29,67 | 29,67 | 27,11 | 29,22 | -0,65% | - |
| 04.03.2025 | 30,07 | 30,33 | 29,16 | 29,41 | -1,85% | - |
| 03.03.2025 | 31,24 | 31,53 | 29,77 | 29,97 | -4,19% | - |
| 28.02.2025 | 31,24 | 31,43 | 30,52 | 31,28 | 0,08% | - |
| 27.02.2025 | 31,15 | 31,59 | 30,79 | 31,25 | 0,27% | - |
| 26.02.2025 | 30,17 | 31,19 | 30,17 | 31,17 | 3,30% | - |
| 25.02.2025 | 30,29 | 30,68 | 29,79 | 30,17 | -0,40% | - |
| 24.02.2025 | 30,44 | 30,77 | 29,87 | 30,29 | -0,75% | - |
| 21.02.2025 | 31,36 | 31,57 | 30,50 | 30,52 | -1,94% | - |
| 20.02.2025 | 31,55 | 31,55 | 30,67 | 31,13 | -1,36% | - |
| 19.02.2025 | 31,88 | 31,97 | 31,32 | 31,56 | -0,80% | - |
| 18.02.2025 | 31,16 | 31,92 | 30,90 | 31,81 | 2,10% | - |
| 17.02.2025 | 30,99 | 31,21 | 30,99 | 31,16 | 0,23% | 1,00 |
| 14.02.2025 | 31,51 | 32,05 | 30,93 | 31,09 | -1,40% | - |
| 13.02.2025 | 31,77 | 32,10 | 31,37 | 31,53 | -0,58% | - |
| 12.02.2025 | 32,94 | 34,37 | 31,64 | 31,71 | -3,51% | - |
| 11.02.2025 | 33,49 | 33,60 | 32,57 | 32,87 | -1,97% | - |
| 10.02.2025 | 33,64 | 34,33 | 33,23 | 33,53 | -0,53% | - |
| 07.02.2025 | 32,77 | 38,05 | 32,04 | 33,71 | -4,71% | - |
| 06.02.2025 | 35,64 | 36,29 | 34,70 | 35,37 | -0,30% | - |
| 05.02.2025 | 34,30 | 35,68 | 33,83 | 35,48 | 3,46% | - |
| 04.02.2025 | 33,82 | 34,70 | 33,45 | 34,29 | 1,39% | - |
| 03.02.2025 | 34,91 | 35,22 | 33,48 | 33,82 | -3,96% | - |
| 31.01.2025 | 33,43 | 35,62 | 33,43 | 35,22 | 5,88% | - |
| 30.01.2025 | 36,28 | 37,29 | 33,00 | 33,26 | -8,70% | - |
| 29.01.2025 | 36,03 | 37,07 | 35,87 | 36,43 | 1,08% | - |
| 28.01.2025 | 36,11 | 37,08 | 35,59 | 36,04 | -0,14% | - |
| 27.01.2025 | 38,55 | 38,69 | 35,52 | 36,09 | -6,80% | - |
| 24.01.2025 | 39,48 | 39,48 | 38,19 | 38,73 | -1,95% | - |
| 23.01.2025 | 38,35 | 39,69 | 37,11 | 39,50 | 2,96% | - |
| 22.01.2025 | 37,76 | 38,76 | 36,92 | 38,36 | 1,43% | - |
| 21.01.2025 | 36,97 | 38,40 | 36,70 | 37,82 | 2,31% | - |
| 20.01.2025 | 37,25 | 37,27 | 36,93 | 36,97 | -0,84% | - |
| 17.01.2025 | 36,75 | 37,60 | 36,33 | 37,28 | 1,41% | - |
| 16.01.2025 | 36,77 | 37,32 | 36,00 | 36,76 | -0,12% | - |
| 15.01.2025 | 35,05 | 37,60 | 35,02 | 36,81 | 5,07% | - |
| 14.01.2025 | 33,75 | 35,04 | 33,61 | 35,03 | 3,75% | - |
| 13.01.2025 | 33,60 | 34,02 | 33,03 | 33,77 | -0,09% | - |
| 10.01.2025 | 33,56 | 33,80 | 32,43 | 33,80 | 0,70% | 60,00 |
| 09.01.2025 | 33,60 | 33,67 | 33,48 | 33,56 | -0,27% | - |
| 08.01.2025 | 33,22 | 33,99 | 32,14 | 33,65 | 1,31% | - |
| 07.01.2025 | 33,67 | 34,48 | 32,28 | 33,22 | -1,22% | - |
| 06.01.2025 | 32,22 | 33,76 | 31,89 | 33,63 | 4,34% | - |
| 03.01.2025 | 31,16 | 32,31 | 30,89 | 32,23 | 3,30% | - |
| 02.01.2025 | 29,78 | 31,20 | 29,78 | 31,20 | 5,76% | - |
| 30.12.2024 | 29,78 | 29,83 | 29,43 | 29,50 | -0,74% | - |