33,700€
12,71%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 31,90 | 32,20 | 31,90 | 32,10 | 7,36% | - |
| 07.05.2026 | 25,50 | 30,70 | 25,50 | 29,90 | 16,80% | - |
| 06.05.2026 | 25,90 | 25,90 | 25,60 | 25,60 | 4,07% | - |
| 05.05.2026 | 25,10 | 25,30 | 24,40 | 24,60 | -1,99% | - |
| 04.05.2026 | 25,10 | 25,50 | 24,90 | 25,10 | 1,21% | - |
| 30.04.2026 | 23,90 | 24,90 | 23,80 | 24,80 | 3,77% | - |
| 29.04.2026 | 23,70 | 23,90 | 23,70 | 23,90 | -2,05% | - |
| 28.04.2026 | 24,90 | 25,60 | 24,40 | 24,40 | -1,21% | - |
| 27.04.2026 | 25,70 | 26,10 | 24,70 | 24,70 | -5,36% | - |
| 24.04.2026 | 25,90 | 26,10 | 25,90 | 26,10 | -0,38% | - |
| 23.04.2026 | 26,30 | 26,30 | 26,20 | 26,20 | -5,42% | - |
| 22.04.2026 | 27,50 | 27,80 | 27,50 | 27,70 | 1,84% | - |
| 21.04.2026 | 26,50 | 27,60 | 26,50 | 27,20 | 7,51% | - |
| 20.04.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 17.04.2026 | 24,50 | 25,70 | 24,50 | 25,50 | 8,05% | - |
| 16.04.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,85% | - |
| 15.04.2026 | 23,30 | 23,50 | 23,30 | 23,40 | -0,85% | - |
| 14.04.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 2,16% | - |
| 13.04.2026 | 22,90 | 23,10 | 22,90 | 23,10 | -2,12% | - |
| 10.04.2026 | 23,10 | 23,60 | 23,10 | 23,60 | 2,16% | - |
| 09.04.2026 | 22,70 | 24,00 | 22,30 | 23,10 | 0,43% | - |
| 08.04.2026 | 22,30 | 23,00 | 22,30 | 23,00 | -1,29% | - |
| 07.04.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 3,93% | - |
| 02.04.2026 | 22,44 | 22,55 | 22,09 | 22,42 | -3,36% | - |
| 01.04.2026 | 22,91 | 23,42 | 22,88 | 23,20 | 2,68% | - |
| 31.03.2026 | 23,25 | 23,71 | 22,45 | 22,60 | -3,23% | - |
| 30.03.2026 | 24,03 | 24,73 | 23,29 | 23,35 | -6,47% | - |
| 27.03.2026 | 24,86 | 25,01 | 24,86 | 24,97 | -2,78% | - |
| 26.03.2026 | 25,45 | 25,97 | 25,31 | 25,68 | 0,10% | - |
| 25.03.2026 | 25,44 | 26,18 | 25,40 | 25,66 | -0,50% | - |
| 24.03.2026 | 25,12 | 26,16 | 24,91 | 25,79 | 2,02% | - |
| 23.03.2026 | 24,04 | 25,46 | 23,59 | 25,28 | 3,99% | 900,00 |
| 20.03.2026 | 24,51 | 24,93 | 24,30 | 24,31 | -0,86% | - |
| 19.03.2026 | 24,85 | 25,14 | 24,44 | 24,52 | -3,05% | - |
| 18.03.2026 | 25,21 | 25,68 | 24,99 | 25,29 | 0,48% | - |
| 17.03.2026 | 25,21 | 25,85 | 24,92 | 25,17 | -0,30% | - |
| 16.03.2026 | 24,93 | 25,54 | 24,79 | 25,24 | 0,68% | 1,00 |
| 13.03.2026 | 24,93 | 25,11 | 24,80 | 25,07 | -1,05% | - |
| 12.03.2026 | 25,41 | 25,41 | 25,30 | 25,34 | -1,36% | - |
| 11.03.2026 | 25,73 | 25,73 | 25,65 | 25,69 | -0,48% | - |
| 10.03.2026 | 25,44 | 25,96 | 25,01 | 25,81 | 1,47% | - |
| 09.03.2026 | 25,70 | 25,82 | 24,69 | 25,44 | -2,55% | - |
| 06.03.2026 | 26,57 | 26,67 | 25,80 | 26,10 | -1,30% | - |
| 05.03.2026 | 27,32 | 27,51 | 26,38 | 26,45 | -1,18% | - |
| 04.03.2026 | 26,67 | 26,82 | 26,51 | 26,76 | -0,63% | - |
| 03.03.2026 | 27,06 | 27,42 | 25,90 | 26,93 | -0,79% | - |
| 02.03.2026 | 26,34 | 27,21 | 26,09 | 27,15 | 0,70% | - |
| 27.02.2026 | 27,19 | 27,53 | 26,38 | 26,96 | -2,11% | - |
| 26.02.2026 | 27,92 | 28,06 | 27,10 | 27,54 | -0,24% | - |
| 25.02.2026 | 27,80 | 27,80 | 27,48 | 27,60 | -0,22% | - |
| 24.02.2026 | 26,92 | 27,82 | 26,72 | 27,66 | 0,77% | - |
| 23.02.2026 | 27,58 | 27,58 | 27,24 | 27,45 | 1,65% | - |
| 20.02.2026 | 27,36 | 27,39 | 26,72 | 27,01 | -0,52% | - |
| 19.02.2026 | 27,05 | 27,50 | 26,67 | 27,15 | -0,24% | - |
| 18.02.2026 | 27,32 | 27,55 | 27,13 | 27,21 | -1,50% | - |
| 17.02.2026 | 27,52 | 27,85 | 26,33 | 27,63 | 0,47% | - |
| 16.02.2026 | 27,56 | 27,66 | 27,43 | 27,50 | 3,05% | - |
| 13.02.2026 | 26,66 | 26,73 | 26,31 | 26,68 | 0,60% | - |
| 12.02.2026 | 26,51 | 26,76 | 25,46 | 26,52 | 1,18% | - |
| 11.02.2026 | 26,40 | 27,01 | 25,64 | 26,21 | -1,43% | - |
| 10.02.2026 | 27,38 | 27,43 | 26,55 | 26,59 | -2,01% | - |
| 09.02.2026 | 26,15 | 27,48 | 25,65 | 27,14 | 9,44% | - |
| 06.02.2026 | 24,65 | 24,89 | 24,52 | 24,80 | 2,40% | - |
| 05.02.2026 | 27,13 | 28,46 | 23,18 | 24,22 | -6,14% | - |
| 04.02.2026 | 25,49 | 25,97 | 24,99 | 25,80 | 0,02% | - |
| 03.02.2026 | 25,67 | 25,80 | 25,67 | 25,80 | -0,83% | - |
| 02.02.2026 | 25,13 | 26,24 | 24,66 | 26,01 | 4,75% | - |
| 30.01.2026 | 25,01 | 25,49 | 24,74 | 24,83 | 0,00% | - |
| 29.01.2026 | 24,77 | 25,13 | 24,33 | 24,83 | -2,42% | - |
| 28.01.2026 | 26,24 | 26,80 | 25,45 | 25,45 | -3,01% | - |
| 27.01.2026 | 26,27 | 26,48 | 25,92 | 26,24 | -0,78% | - |
| 26.01.2026 | 26,02 | 26,51 | 25,67 | 26,44 | -1,18% | - |
| 23.01.2026 | 27,52 | 27,81 | 26,65 | 26,76 | -2,87% | - |
| 22.01.2026 | 26,40 | 27,78 | 26,40 | 27,55 | 5,74% | 6,00 |
| 21.01.2026 | 25,53 | 26,06 | 25,42 | 26,05 | 0,68% | - |
| 20.01.2026 | 26,70 | 26,70 | 25,35 | 25,88 | -2,78% | - |
| 19.01.2026 | 26,87 | 26,87 | 26,59 | 26,62 | -2,10% | - |
| 16.01.2026 | 27,86 | 28,20 | 26,80 | 27,19 | -4,71% | - |
| 15.01.2026 | 27,89 | 28,76 | 27,85 | 28,53 | 5,20% | - |
| 14.01.2026 | 27,31 | 27,31 | 27,11 | 27,12 | -1,53% | - |
| 13.01.2026 | 26,68 | 27,59 | 26,60 | 27,54 | 3,36% | - |
| 12.01.2026 | 26,08 | 26,66 | 25,68 | 26,65 | 2,60% | - |
| 09.01.2026 | 25,91 | 26,23 | 25,76 | 25,97 | 0,27% | - |
| 08.01.2026 | 26,36 | 26,49 | 25,65 | 25,90 | -1,56% | - |
| 07.01.2026 | 26,36 | 26,36 | 26,28 | 26,31 | -0,23% | - |
| 06.01.2026 | 26,46 | 26,69 | 25,74 | 26,37 | 0,02% | - |
| 05.01.2026 | 25,14 | 26,82 | 25,14 | 26,37 | 5,21% | - |
| 02.01.2026 | 25,43 | 25,43 | 24,81 | 25,06 | -1,32% | - |
| 30.12.2025 | 25,43 | 25,43 | 25,40 | 25,40 | 0,20% | - |
| 29.12.2025 | 25,64 | 25,81 | 25,28 | 25,35 | 1,16% | - |
| 23.12.2025 | 24,66 | 25,16 | 24,32 | 25,06 | 1,81% | - |
| 22.12.2025 | 24,40 | 24,88 | 24,30 | 24,61 | 0,82% | - |
| 19.12.2025 | 24,72 | 24,85 | 24,38 | 24,41 | -0,97% | - |
| 18.12.2025 | 24,39 | 25,03 | 24,39 | 24,65 | 0,49% | - |
| 17.12.2025 | 25,30 | 25,85 | 24,50 | 24,53 | -3,92% | - |
| 16.12.2025 | 24,79 | 25,81 | 24,56 | 25,53 | 2,47% | - |
| 15.12.2025 | 25,24 | 25,86 | 24,92 | 24,92 | -2,66% | - |
| 12.12.2025 | 26,11 | 26,25 | 25,28 | 25,60 | -1,82% | - |
| 11.12.2025 | 26,27 | 26,27 | 25,58 | 26,07 | -0,99% | - |
| 10.12.2025 | 25,83 | 26,36 | 25,63 | 26,33 | 2,15% | - |