26,810€
-1,07%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 27,04 | 27,18 | 26,12 | 26,77 | -1,22% | - |
| 14.08.2025 | 28,91 | 28,97 | 26,91 | 27,10 | -6,42% | - |
| 13.08.2025 | 29,33 | 29,81 | 28,89 | 28,96 | -1,21% | - |
| 12.08.2025 | 28,12 | 29,38 | 27,77 | 29,32 | 4,21% | - |
| 11.08.2025 | 28,15 | 29,16 | 27,88 | 28,13 | -0,11% | - |
| 08.08.2025 | 28,96 | 28,96 | 26,98 | 28,16 | -0,60% | - |
| 07.08.2025 | 38,41 | 38,41 | 26,57 | 28,33 | -26,12% | - |
| 06.08.2025 | 37,96 | 38,52 | 36,83 | 38,35 | 1,05% | - |
| 05.08.2025 | 37,93 | 38,23 | 36,77 | 37,95 | 0,20% | - |
| 04.08.2025 | 35,21 | 37,91 | 35,21 | 37,87 | 4,11% | 2,00 |
| 01.08.2025 | 38,39 | 38,98 | 36,35 | 36,38 | -4,96% | - |
| 31.07.2025 | 38,25 | 38,99 | 37,73 | 38,28 | -0,12% | - |
| 30.07.2025 | 37,99 | 39,10 | 37,95 | 38,32 | 0,86% | - |
| 29.07.2025 | 39,01 | 39,88 | 37,94 | 38,00 | -2,43% | - |
| 28.07.2025 | 37,74 | 39,47 | 37,74 | 38,94 | 3,03% | - |
| 25.07.2025 | 37,45 | 38,07 | 37,39 | 37,80 | 0,95% | - |
| 24.07.2025 | 38,49 | 38,72 | 37,13 | 37,44 | -2,64% | - |
| 23.07.2025 | 36,84 | 39,87 | 36,68 | 38,46 | 4,36% | - |
| 22.07.2025 | 36,77 | 37,21 | 36,00 | 36,85 | 0,19% | - |
| 21.07.2025 | 37,02 | 37,47 | 36,44 | 36,78 | -0,82% | - |
| 18.07.2025 | 37,20 | 37,39 | 36,65 | 37,09 | -0,46% | - |
| 17.07.2025 | 36,83 | 38,23 | 35,88 | 37,26 | 0,80% | - |
| 16.07.2025 | 35,62 | 36,96 | 35,09 | 36,96 | 3,91% | - |
| 15.07.2025 | 35,63 | 36,21 | 35,49 | 35,57 | -0,17% | - |
| 14.07.2025 | 35,44 | 35,82 | 34,73 | 35,63 | 0,59% | 4,00 |
| 11.07.2025 | 36,35 | 36,43 | 35,40 | 35,42 | -2,55% | - |
| 10.07.2025 | 36,81 | 37,10 | 35,91 | 36,35 | -1,38% | - |
| 09.07.2025 | 37,00 | 37,29 | 36,08 | 36,86 | -0,36% | - |
| 08.07.2025 | 37,53 | 37,96 | 36,76 | 36,99 | -1,29% | 150,00 |
| 07.07.2025 | 37,41 | 38,08 | 37,07 | 37,48 | 0,19% | - |
| 04.07.2025 | 37,79 | 37,79 | 37,37 | 37,41 | -0,94% | 55,00 |
| 03.07.2025 | 37,14 | 37,98 | 37,05 | 37,76 | 1,23% | - |
| 02.07.2025 | 36,62 | 37,30 | 36,26 | 37,30 | 2,21% | - |
| 01.07.2025 | 36,83 | 37,01 | 36,05 | 36,50 | -1,11% | - |
| 30.06.2025 | 36,13 | 37,38 | 36,13 | 36,91 | 1,76% | - |
| 27.06.2025 | 35,80 | 36,27 | 35,13 | 36,27 | 1,38% | - |
| 26.06.2025 | 35,31 | 36,03 | 34,95 | 35,77 | 1,26% | - |
| 25.06.2025 | 35,90 | 36,24 | 34,97 | 35,33 | -1,56% | - |
| 24.06.2025 | 36,26 | 36,73 | 35,63 | 35,89 | -0,04% | - |
| 23.06.2025 | 34,73 | 35,99 | 34,08 | 35,90 | 3,44% | 150,00 |
| 20.06.2025 | 34,19 | 35,12 | 33,83 | 34,71 | 1,51% | - |
| 19.06.2025 | 34,62 | 34,68 | 34,18 | 34,19 | -1,10% | - |
| 18.06.2025 | 33,41 | 34,82 | 32,90 | 34,57 | 3,55% | - |
| 17.06.2025 | 32,98 | 33,54 | 32,54 | 33,39 | 1,35% | - |
| 16.06.2025 | 32,93 | 33,69 | 32,78 | 32,94 | 0,26% | 2,00 |
| 13.06.2025 | 33,96 | 34,12 | 32,81 | 32,86 | -3,30% | - |
| 12.06.2025 | 34,25 | 34,54 | 33,82 | 33,98 | -1,26% | - |
| 11.06.2025 | 34,48 | 35,10 | 34,20 | 34,41 | 0,01% | - |
| 10.06.2025 | 34,24 | 34,57 | 33,98 | 34,41 | 0,60% | - |
| 09.06.2025 | 34,11 | 34,68 | 34,09 | 34,20 | -0,25% | - |
| 06.06.2025 | 33,92 | 34,82 | 33,78 | 34,29 | 1,09% | - |
| 05.06.2025 | 34,45 | 34,61 | 33,50 | 33,92 | -1,62% | - |
| 04.06.2025 | 33,80 | 34,67 | 33,60 | 34,48 | 2,01% | - |
| 03.06.2025 | 33,13 | 34,36 | 32,99 | 33,80 | 1,93% | - |
| 02.06.2025 | 32,75 | 33,32 | 31,10 | 33,16 | 1,33% | - |
| 30.05.2025 | 33,16 | 33,35 | 32,04 | 32,72 | -1,12% | - |
| 29.05.2025 | 33,42 | 34,28 | 32,48 | 33,09 | -0,81% | - |
| 28.05.2025 | 33,99 | 34,16 | 33,15 | 33,36 | -1,81% | - |
| 27.05.2025 | 33,99 | 34,39 | 33,67 | 33,98 | -0,51% | - |
| 26.05.2025 | 33,96 | 34,18 | 33,57 | 34,15 | 1,20% | - |
| 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% | - |