26,055€
-4,67%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 27,23 | 27,23 | 26,02 | 26,05 | -4,70% | - |
| 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% | - |
| 27.12.2024 | 29,24 | 30,42 | 29,24 | 29,72 | 1,69% | - |
| 23.12.2024 | 28,87 | 29,59 | 28,58 | 29,22 | -0,27% | - |
| 20.12.2024 | 29,42 | 30,16 | 28,83 | 29,30 | -0,44% | - |
| 19.12.2024 | 29,25 | 29,89 | 29,11 | 29,43 | 0,58% | - |
| 18.12.2024 | 30,46 | 31,48 | 28,76 | 29,26 | -3,75% | - |
| 17.12.2024 | 30,51 | 30,67 | 29,92 | 30,40 | -0,43% | - |
| 16.12.2024 | 31,04 | 31,24 | 30,47 | 30,53 | -1,77% | - |
| 13.12.2024 | 31,92 | 32,05 | 30,55 | 31,08 | -2,63% | - |
| 12.12.2024 | 31,19 | 32,42 | 30,93 | 31,92 | 1,75% | - |
| 11.12.2024 | 30,86 | 31,47 | 30,43 | 31,37 | 1,69% | - |
| 10.12.2024 | 30,63 | 31,02 | 30,14 | 30,85 | 0,72% | - |
| 09.12.2024 | 28,89 | 30,94 | 28,78 | 30,63 | 5,91% | - |
| 06.12.2024 | 27,92 | 29,36 | 27,92 | 28,92 | 3,51% | - |
| 05.12.2024 | 30,15 | 30,21 | 27,84 | 27,94 | -7,51% | - |
| 04.12.2024 | 29,73 | 30,52 | 29,73 | 30,21 | 1,75% | - |
| 03.12.2024 | 29,77 | 29,83 | 29,11 | 29,69 | -0,13% | - |
| 02.12.2024 | 28,93 | 29,78 | 28,93 | 29,73 | 2,55% | - |
| 29.11.2024 | 28,50 | 29,49 | 28,38 | 28,99 | 1,72% | - |
| 28.11.2024 | 28,37 | 28,55 | 28,37 | 28,50 | 0,25% | - |
| 27.11.2024 | 29,46 | 29,66 | 28,09 | 28,43 | -3,59% | - |
| 26.11.2024 | 29,20 | 29,62 | 28,73 | 29,49 | 0,99% | - |
| 25.11.2024 | 29,06 | 29,92 | 28,64 | 29,20 | 0,21% | - |
| 22.11.2024 | 28,11 | 29,39 | 28,11 | 29,14 | 1,64% | - |
| 21.11.2024 | 27,67 | 28,70 | 27,50 | 28,67 | 3,69% | - |
| 20.11.2024 | 25,82 | 27,73 | 25,82 | 27,65 | 3,95% | 48,00 |
| 19.11.2024 | 25,81 | 26,86 | 25,54 | 26,60 | 3,02% | - |
| 18.11.2024 | 26,82 | 27,03 | 25,75 | 25,82 | -3,98% | - |
| 15.11.2024 | 28,14 | 28,23 | 26,70 | 26,89 | -4,46% | - |
| 14.11.2024 | 29,01 | 29,23 | 27,62 | 28,15 | -3,12% | - |
| 13.11.2024 | 31,08 | 31,31 | 28,84 | 29,05 | -6,50% | 179,00 |
| 12.11.2024 | 32,66 | 33,29 | 30,98 | 31,07 | -4,61% | - |
| 11.11.2024 | 31,89 | 33,30 | 31,89 | 32,57 | 2,15% | - |
| 08.11.2024 | 34,07 | 34,33 | 30,79 | 31,89 | -6,44% | 13,00 |