34,410€
-3,71%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 35,74 | 35,87 | 33,18 | 34,41 | -3,71% | - |
| 22.10.2024 | 35,54 | 36,18 | 35,17 | 35,74 | 0,49% | - |
| 21.10.2024 | 34,95 | 35,64 | 34,62 | 35,56 | 1,72% | - |
| 18.10.2024 | 35,27 | 35,53 | 34,81 | 34,96 | -0,65% | 15,00 |
| 17.10.2024 | 34,22 | 35,86 | 34,05 | 35,19 | 2,77% | - |
| 16.10.2024 | 33,56 | 34,55 | 33,56 | 34,24 | 1,97% | - |
| 15.10.2024 | 33,04 | 33,67 | 32,77 | 33,58 | 1,63% | - |
| 14.10.2024 | 32,89 | 33,20 | 32,63 | 33,04 | 0,43% | - |
| 11.10.2024 | 32,47 | 32,93 | 32,05 | 32,90 | 1,26% | - |
| 10.10.2024 | 33,71 | 33,73 | 32,20 | 32,49 | -3,56% | - |
| 09.10.2024 | 33,92 | 34,50 | 33,66 | 33,69 | -0,77% | - |
| 08.10.2024 | 33,56 | 34,17 | 33,39 | 33,95 | 1,16% | - |
| 07.10.2024 | 33,92 | 33,98 | 33,31 | 33,56 | -1,06% | - |
| 04.10.2024 | 32,95 | 34,07 | 32,79 | 33,92 | 2,76% | - |
| 03.10.2024 | 34,56 | 34,62 | 32,88 | 33,01 | -4,60% | - |
| 02.10.2024 | 34,35 | 34,62 | 34,19 | 34,60 | 0,52% | - |
| 01.10.2024 | 34,99 | 35,22 | 33,93 | 34,42 | -1,66% | - |
| 30.09.2024 | 34,82 | 35,20 | 34,31 | 35,00 | 0,37% | - |
| 27.09.2024 | 34,35 | 35,25 | 34,22 | 34,87 | 1,48% | - |
| 26.09.2024 | 34,20 | 34,75 | 33,94 | 34,36 | 0,23% | - |
| 25.09.2024 | 35,29 | 35,29 | 34,18 | 34,28 | -3,11% | - |
| 24.09.2024 | 34,88 | 35,64 | 34,68 | 35,38 | 1,43% | - |
| 23.09.2024 | 35,61 | 35,94 | 34,63 | 34,88 | -2,19% | - |
| 20.09.2024 | 36,48 | 36,62 | 35,55 | 35,66 | -2,01% | - |
| 19.09.2024 | 35,54 | 36,66 | 35,52 | 36,39 | 2,05% | - |
| 18.09.2024 | 35,90 | 36,48 | 35,37 | 35,66 | -0,86% | - |
| 17.09.2024 | 35,70 | 36,49 | 35,21 | 35,97 | 0,62% | - |
| 16.09.2024 | 35,71 | 35,88 | 35,30 | 35,75 | -0,28% | - |
| 13.09.2024 | 34,51 | 35,88 | 34,39 | 35,85 | 3,82% | 59,00 |
| 12.09.2024 | 34,08 | 34,78 | 33,92 | 34,53 | 1,71% | - |
| 11.09.2024 | 34,40 | 34,63 | 33,40 | 33,95 | -1,31% | - |
| 10.09.2024 | 34,10 | 34,62 | 33,79 | 34,40 | 0,88% | - |
| 09.09.2024 | 32,89 | 34,39 | 32,78 | 34,10 | 3,62% | - |
| 06.09.2024 | 34,16 | 34,49 | 32,53 | 32,91 | -3,43% | - |
| 05.09.2024 | 33,07 | 34,60 | 32,75 | 34,08 | 2,93% | - |
| 04.09.2024 | 32,79 | 33,15 | 32,38 | 33,11 | 0,98% | - |
| 03.09.2024 | 33,72 | 33,78 | 32,59 | 32,79 | -2,76% | - |
| 02.09.2024 | 33,73 | 33,80 | 33,55 | 33,72 | 0,24% | - |
| 30.08.2024 | 33,28 | 33,73 | 32,85 | 33,64 | 0,72% | - |
| 29.08.2024 | 32,61 | 33,92 | 32,33 | 33,40 | 2,27% | 300,00 |
| 28.08.2024 | 32,57 | 33,32 | 32,31 | 32,66 | 0,15% | - |
| 27.08.2024 | 33,56 | 33,64 | 32,53 | 32,61 | -2,86% | - |
| 26.08.2024 | 33,82 | 34,30 | 33,44 | 33,57 | -0,53% | - |
| 23.08.2024 | 33,25 | 34,50 | 33,23 | 33,75 | 1,49% | - |
| 22.08.2024 | 33,73 | 33,98 | 32,89 | 33,26 | -1,42% | - |
| 21.08.2024 | 34,40 | 34,76 | 33,66 | 33,74 | -1,96% | - |
| 20.08.2024 | 34,57 | 34,87 | 34,19 | 34,41 | -0,46% | - |
| 19.08.2024 | 34,90 | 35,44 | 34,47 | 34,57 | -2,16% | - |
| 16.08.2024 | 35,30 | 35,53 | 34,84 | 35,34 | -0,10% | 43,00 |
| 15.08.2024 | 34,69 | 35,90 | 34,69 | 35,37 | 2,02% | - |
| 14.08.2024 | 35,41 | 35,53 | 34,44 | 34,67 | -2,26% | - |
| 13.08.2024 | 35,30 | 36,07 | 34,95 | 35,47 | 0,65% | - |
| 12.08.2024 | 36,12 | 36,27 | 35,03 | 35,24 | -2,41% | - |
| 09.08.2024 | 34,54 | 36,62 | 34,54 | 36,11 | 0,42% | - |
| 08.08.2024 | 34,53 | 36,25 | 34,30 | 35,96 | 4,32% | - |
| 07.08.2024 | 35,04 | 36,15 | 33,98 | 34,47 | -1,79% | 597,00 |
| 06.08.2024 | 34,26 | 35,49 | 33,97 | 35,10 | 2,63% | - |
| 05.08.2024 | 35,76 | 37,10 | 32,59 | 34,20 | -4,09% | 100,00 |
| 02.08.2024 | 39,51 | 41,37 | 33,82 | 35,66 | -8,45% | 460,00 |
| 01.08.2024 | 40,45 | 41,01 | 38,01 | 38,95 | -2,55% | - |
| 31.07.2024 | 39,15 | 40,98 | 39,13 | 39,97 | 2,09% | - |
| 30.07.2024 | 39,14 | 40,26 | 38,37 | 39,15 | -0,19% | - |
| 29.07.2024 | 38,39 | 39,45 | 38,37 | 39,23 | 2,15% | - |
| 26.07.2024 | 37,93 | 39,29 | 37,52 | 38,40 | 1,05% | - |
| 25.07.2024 | 37,34 | 38,41 | 37,04 | 38,00 | 1,79% | - |
| 24.07.2024 | 38,17 | 38,31 | 37,22 | 37,33 | -2,18% | - |
| 23.07.2024 | 38,11 | 38,68 | 37,58 | 38,16 | 0,16% | - |
| 22.07.2024 | 37,17 | 38,30 | 36,70 | 38,10 | 2,68% | 1,00 |
| 19.07.2024 | 36,86 | 37,34 | 36,40 | 37,11 | 0,94% | - |
| 18.07.2024 | 37,55 | 38,27 | 36,48 | 36,76 | -2,05% | - |
| 17.07.2024 | 38,68 | 38,80 | 37,45 | 37,53 | -2,99% | - |
| 16.07.2024 | 36,86 | 38,79 | 36,76 | 38,69 | 4,95% | 25,00 |
| 15.07.2024 | 36,01 | 37,26 | 36,01 | 36,86 | 2,59% | - |
| 12.07.2024 | 35,87 | 37,12 | 35,80 | 35,93 | 0,17% | - |
| 11.07.2024 | 35,04 | 36,59 | 34,93 | 35,87 | 2,19% | - |
| 10.07.2024 | 34,67 | 35,15 | 34,62 | 35,10 | 1,23% | - |
| 09.07.2024 | 35,40 | 35,40 | 34,57 | 34,68 | -2,05% | - |
| 08.07.2024 | 34,10 | 35,50 | 34,10 | 35,40 | 3,87% | - |
| 05.07.2024 | 34,49 | 34,77 | 33,83 | 34,08 | -1,19% | - |
| 04.07.2024 | 34,90 | 34,90 | 34,48 | 34,49 | -1,20% | - |
| 03.07.2024 | 34,18 | 34,92 | 33,99 | 34,91 | 1,75% | - |
| 02.07.2024 | 33,73 | 34,34 | 33,48 | 34,31 | 1,72% | - |
| 01.07.2024 | 35,97 | 36,43 | 33,70 | 33,73 | -6,07% | 172,00 |
| 28.06.2024 | 35,97 | 36,59 | 35,22 | 35,91 | -0,17% | - |
| 27.06.2024 | 35,35 | 36,01 | 35,02 | 35,97 | 1,83% | - |
| 26.06.2024 | 35,15 | 35,77 | 34,91 | 35,33 | -0,27% | - |
| 25.06.2024 | 35,09 | 35,69 | 34,85 | 35,42 | 1,00% | - |
| 24.06.2024 | 35,10 | 35,87 | 34,76 | 35,07 | 0,04% | - |
| 21.06.2024 | 34,87 | 35,16 | 34,00 | 35,06 | 0,44% | - |
| 20.06.2024 | 35,64 | 35,91 | 34,64 | 34,90 | -2,08% | - |
| 19.06.2024 | 35,61 | 35,70 | 35,61 | 35,64 | -0,32% | - |
| 18.06.2024 | 36,69 | 37,04 | 35,51 | 35,76 | -3,10% | - |
| 17.06.2024 | 36,39 | 37,20 | 35,92 | 36,90 | 1,23% | - |
| 14.06.2024 | 37,34 | 37,50 | 36,01 | 36,45 | -2,37% | 50,00 |
| 13.06.2024 | 37,67 | 38,06 | 37,18 | 37,34 | -0,96% | - |
| 12.06.2024 | 36,74 | 38,26 | 36,67 | 37,70 | 2,66% | - |
| 11.06.2024 | 36,15 | 36,84 | 35,77 | 36,72 | 1,52% | - |
| 10.06.2024 | 36,42 | 36,76 | 35,16 | 36,17 | -1,17% | - |
| 07.06.2024 | 36,90 | 37,01 | 36,36 | 36,60 | -0,57% | - |
| 06.06.2024 | 37,40 | 37,40 | 36,41 | 36,81 | -0,89% | - |