26,700€
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 26,70 | 26,80 | 26,70 | 26,80 | 0,37% | - |
| 23.07.2026 | 26,90 | 27,10 | 26,00 | 26,70 | -4,30% | - |
| 22.07.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 4,89% | - |
| 21.07.2026 | 26,60 | 26,70 | 26,60 | 26,60 | -1,48% | - |
| 20.07.2026 | 27,30 | 27,30 | 26,80 | 27,00 | -0,37% | - |
| 17.07.2026 | 26,60 | 27,10 | 25,90 | 27,10 | -3,21% | 80,00 |
| 16.07.2026 | 28,00 | 28,20 | 27,90 | 28,00 | -3,78% | - |
| 15.07.2026 | 28,90 | 29,10 | 28,90 | 29,10 | 1,04% | - |
| 14.07.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 2,13% | - |
| 13.07.2026 | 29,50 | 29,50 | 28,20 | 28,20 | -4,08% | - |
| 10.07.2026 | 29,50 | 29,50 | 29,40 | 29,40 | 1,73% | - |
| 09.07.2026 | 28,90 | 29,00 | 28,80 | 28,90 | 1,76% | - |
| 08.07.2026 | 28,70 | 28,70 | 28,40 | 28,40 | -6,27% | - |
| 07.07.2026 | 30,50 | 30,80 | 30,20 | 30,30 | -3,50% | - |
| 06.07.2026 | 30,10 | 31,40 | 29,90 | 31,40 | 4,67% | 190,00 |
| 03.07.2026 | 29,70 | 30,00 | 29,70 | 30,00 | 1,01% | - |
| 02.07.2026 | 33,90 | 33,90 | 29,70 | 29,70 | -14,66% | 85,00 |
| 01.07.2026 | 34,90 | 34,90 | 34,80 | 34,80 | 3,26% | - |
| 30.06.2026 | 33,90 | 34,20 | 33,70 | 33,70 | -0,88% | - |
| 29.06.2026 | 33,90 | 34,30 | 32,50 | 34,00 | 4,62% | - |
| 26.06.2026 | 33,10 | 33,10 | 31,80 | 32,50 | -2,69% | - |
| 25.06.2026 | 32,50 | 33,40 | 32,50 | 33,40 | 0,60% | - |
| 24.06.2026 | 32,70 | 33,60 | 32,20 | 33,20 | -2,35% | 75,00 |
| 23.06.2026 | 35,10 | 35,20 | 34,00 | 34,00 | -3,13% | - |
| 22.06.2026 | 35,70 | 35,70 | 35,00 | 35,10 | -1,13% | - |
| 19.06.2026 | 35,30 | 35,50 | 35,10 | 35,50 | 3,80% | - |
| 18.06.2026 | 33,90 | 34,20 | 33,90 | 34,20 | 0,00% | - |
| 17.06.2026 | 34,20 | 34,30 | 34,20 | 34,20 | -1,72% | - |
| 16.06.2026 | 34,70 | 34,80 | 34,50 | 34,80 | -0,85% | - |
| 15.06.2026 | 34,10 | 35,10 | 34,10 | 35,10 | -0,85% | - |
| 12.06.2026 | 34,70 | 35,40 | 34,70 | 35,40 | 5,99% | - |
| 11.06.2026 | 32,70 | 33,40 | 32,20 | 33,40 | -0,89% | - |
| 10.06.2026 | 34,10 | 34,10 | 33,60 | 33,70 | -5,87% | - |
| 09.06.2026 | 35,70 | 35,90 | 35,70 | 35,80 | 1,99% | - |
| 08.06.2026 | 34,80 | 35,10 | 34,80 | 35,10 | -7,87% | - |
| 05.06.2026 | 38,30 | 38,30 | 37,70 | 38,10 | 0,53% | - |
| 04.06.2026 | 38,90 | 39,30 | 37,90 | 37,90 | -2,32% | - |
| 03.06.2026 | 41,50 | 41,80 | 38,30 | 38,80 | -7,40% | 14,00 |
| 02.06.2026 | 41,50 | 41,90 | 40,30 | 41,90 | 2,95% | - |
| 01.06.2026 | 40,70 | 41,30 | 40,50 | 40,70 | -0,49% | - |
| 29.05.2026 | 40,70 | 40,90 | 40,70 | 40,90 | -9,31% | - |
| 28.05.2026 | 44,10 | 45,50 | 44,10 | 45,10 | 7,89% | - |
| 27.05.2026 | 40,40 | 45,10 | 40,40 | 41,80 | 10,00% | 11,00 |
| 26.05.2026 | 38,10 | 38,10 | 38,00 | 38,00 | -0,26% | - |
| 25.05.2026 | 37,70 | 38,10 | 37,70 | 38,10 | 2,97% | - |
| 22.05.2026 | 36,70 | 37,00 | 36,70 | 37,00 | 2,21% | - |
| 21.05.2026 | 36,30 | 36,30 | 36,20 | 36,20 | 0,28% | - |
| 20.05.2026 | 35,90 | 36,10 | 35,60 | 36,10 | 4,64% | - |
| 19.05.2026 | 37,10 | 38,40 | 34,50 | 34,50 | -6,50% | - |
| 18.05.2026 | 37,40 | 37,50 | 36,90 | 36,90 | 2,22% | - |
| 15.05.2026 | 38,70 | 38,80 | 36,10 | 36,10 | 3,14% | - |
| 14.05.2026 | 36,30 | 36,90 | 35,00 | 35,00 | -9,56% | - |
| 13.05.2026 | 38,50 | 38,70 | 38,50 | 38,70 | -2,03% | - |
| 12.05.2026 | 39,70 | 39,70 | 39,50 | 39,50 | 11,90% | 20,00 |
| 11.05.2026 | 33,70 | 35,30 | 33,40 | 35,30 | 9,97% | - |
| 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% | - |