33,970€
6,32%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,20 | 25,76 | 24,43 | 25,66 | 2,05% | - |
| 04.05.2026 | 25,10 | 25,54 | 24,82 | 25,14 | 2,09% | - |
| 30.04.2026 | 23,90 | 24,84 | 23,80 | 24,63 | 4,08% | - |
| 29.04.2026 | 23,80 | 24,21 | 22,23 | 23,66 | -0,76% | - |
| 28.04.2026 | 25,01 | 25,77 | 23,30 | 23,84 | -4,26% | - |
| 27.04.2026 | 25,70 | 26,07 | 24,29 | 24,90 | -3,34% | - |
| 24.04.2026 | 26,00 | 26,77 | 24,88 | 25,76 | -0,98% | - |
| 23.04.2026 | 26,00 | 26,83 | 24,27 | 26,02 | -1,29% | 3.290,00 |
| 22.04.2026 | 27,80 | 27,81 | 25,45 | 26,36 | -4,35% | - |
| 21.04.2026 | 26,40 | 27,70 | 26,40 | 27,56 | 3,86% | - |
| 20.04.2026 | 25,30 | 26,58 | 25,26 | 26,53 | 4,08% | 110,00 |
| 17.04.2026 | 24,50 | 25,76 | 24,50 | 25,49 | 4,25% | - |
| 16.04.2026 | 23,70 | 24,52 | 23,60 | 24,45 | 3,69% | - |
| 15.04.2026 | 23,20 | 23,71 | 22,99 | 23,58 | 0,70% | - |
| 14.04.2026 | 23,50 | 23,81 | 23,23 | 23,42 | -0,87% | - |
| 13.04.2026 | 22,90 | 23,83 | 22,70 | 23,62 | 1,61% | - |
| 10.04.2026 | 23,10 | 23,54 | 22,37 | 23,25 | 0,71% | - |
| 09.04.2026 | 22,70 | 24,31 | 22,18 | 23,08 | 1,61% | - |
| 08.04.2026 | 22,90 | 24,01 | 22,55 | 22,72 | 1,41% | - |
| 07.04.2026 | 23,20 | 23,50 | 22,20 | 22,40 | -2,82% | - |
| 02.04.2026 | 22,17 | 23,29 | 22,09 | 23,05 | 2,76% | - |
| 01.04.2026 | 22,99 | 23,42 | 22,42 | 22,43 | -2,07% | - |
| 31.03.2026 | 23,40 | 23,71 | 20,45 | 22,91 | -1,19% | - |
| 30.03.2026 | 24,13 | 24,79 | 23,17 | 23,18 | -3,17% | - |
| 27.03.2026 | 24,96 | 25,49 | 22,98 | 23,94 | -3,82% | - |
| 26.03.2026 | 25,48 | 25,96 | 24,82 | 24,89 | -2,70% | - |
| 25.03.2026 | 25,44 | 26,20 | 25,42 | 25,58 | -0,62% | - |
| 24.03.2026 | 25,15 | 26,17 | 25,00 | 25,74 | 2,39% | - |
| 23.03.2026 | 23,79 | 25,68 | 23,59 | 25,14 | 3,95% | - |
| 20.03.2026 | 24,44 | 24,91 | 23,57 | 24,19 | -1,81% | 46,00 |
| 19.03.2026 | 24,83 | 25,12 | 24,20 | 24,63 | -0,61% | - |
| 18.03.2026 | 25,33 | 25,68 | 24,70 | 24,78 | -1,71% | - |
| 17.03.2026 | 25,19 | 25,83 | 24,67 | 25,21 | -0,24% | - |
| 16.03.2026 | 25,07 | 25,53 | 24,80 | 25,27 | 1,77% | 56,00 |
| 13.03.2026 | 24,82 | 25,78 | 24,11 | 24,83 | -0,52% | - |
| 12.03.2026 | 25,34 | 25,45 | 24,41 | 24,96 | -1,69% | - |
| 11.03.2026 | 25,66 | 25,93 | 25,00 | 25,39 | -1,24% | - |
| 10.03.2026 | 25,64 | 26,22 | 25,01 | 25,71 | 1,22% | - |
| 09.03.2026 | 25,60 | 25,82 | 24,68 | 25,40 | -1,40% | - |
| 06.03.2026 | 26,63 | 26,67 | 25,72 | 25,76 | -3,01% | - |
| 05.03.2026 | 27,34 | 27,47 | 26,34 | 26,56 | -2,85% | - |
| 04.03.2026 | 26,53 | 27,65 | 26,51 | 27,34 | 2,78% | - |
| 03.03.2026 | 26,76 | 27,03 | 25,91 | 26,60 | -1,52% | - |
| 02.03.2026 | 26,35 | 27,33 | 26,29 | 27,01 | 1,81% | - |
| 27.02.2026 | 27,22 | 27,54 | 26,38 | 26,53 | -2,71% | - |
| 26.02.2026 | 27,81 | 28,06 | 27,10 | 27,27 | -2,75% | - |
| 25.02.2026 | 27,50 | 28,19 | 27,49 | 28,04 | 1,01% | - |
| 24.02.2026 | 26,95 | 27,90 | 26,50 | 27,76 | 3,20% | - |
| 23.02.2026 | 27,31 | 27,48 | 26,45 | 26,90 | -2,78% | - |
| 20.02.2026 | 27,35 | 27,92 | 26,70 | 27,67 | 1,65% | - |
| 19.02.2026 | 27,07 | 27,50 | 26,67 | 27,22 | 0,67% | - |
| 18.02.2026 | 27,36 | 27,55 | 26,76 | 27,04 | -0,99% | - |
| 17.02.2026 | 27,40 | 27,72 | 27,19 | 27,31 | -0,76% | - |
| 16.02.2026 | 27,59 | 27,66 | 27,43 | 27,52 | 0,04% | - |
| 13.02.2026 | 26,66 | 27,66 | 26,55 | 27,51 | 3,15% | - |
| 12.02.2026 | 26,54 | 26,77 | 25,46 | 26,67 | 0,60% | - |
| 11.02.2026 | 26,43 | 27,03 | 25,65 | 26,51 | 0,15% | - |
| 10.02.2026 | 27,29 | 27,43 | 26,34 | 26,47 | -3,36% | - |
| 09.02.2026 | 26,10 | 27,49 | 25,65 | 27,39 | 4,82% | - |
| 06.02.2026 | 24,52 | 26,65 | 24,52 | 26,13 | 6,41% | 450,00 |
| 05.02.2026 | 26,95 | 28,51 | 23,19 | 24,56 | -6,78% | - |
| 04.02.2026 | 25,51 | 26,34 | 24,99 | 26,34 | 3,62% | - |
| 03.02.2026 | 25,77 | 25,99 | 24,97 | 25,42 | -1,05% | - |
| 02.02.2026 | 24,72 | 26,23 | 24,69 | 25,69 | 2,17% | 1.395,00 |
| 30.01.2026 | 24,93 | 25,48 | 24,73 | 25,15 | 0,42% | - |
| 29.01.2026 | 25,05 | 25,15 | 24,38 | 25,04 | 0,08% | 540,00 |
| 28.01.2026 | 26,45 | 26,81 | 24,98 | 25,02 | -4,32% | - |
| 27.01.2026 | 26,45 | 26,48 | 25,91 | 26,15 | -0,68% | - |
| 26.01.2026 | 25,87 | 26,51 | 25,73 | 26,33 | 0,84% | - |
| 23.01.2026 | 27,59 | 27,81 | 25,96 | 26,11 | -5,26% | - |
| 22.01.2026 | 26,44 | 27,86 | 26,43 | 27,56 | 4,24% | - |
| 21.01.2026 | 25,61 | 26,62 | 25,41 | 26,44 | 3,52% | - |
| 20.01.2026 | 26,53 | 26,67 | 25,35 | 25,54 | -4,33% | - |
| 19.01.2026 | 26,70 | 26,74 | 26,56 | 26,70 | -1,53% | - |
| 16.01.2026 | 27,97 | 28,19 | 26,82 | 27,11 | -2,88% | - |
| 15.01.2026 | 27,94 | 28,78 | 27,80 | 27,92 | 0,05% | - |
| 14.01.2026 | 27,25 | 27,91 | 27,07 | 27,90 | 2,09% | - |
| 13.01.2026 | 26,66 | 27,80 | 26,60 | 27,33 | 2,28% | 1.008,00 |
| 12.01.2026 | 25,79 | 26,75 | 25,69 | 26,72 | 2,49% | - |
| 09.01.2026 | 25,93 | 26,16 | 25,77 | 26,07 | 0,70% | - |
| 08.01.2026 | 25,84 | 26,48 | 25,84 | 25,89 | -0,23% | - |
| 07.01.2026 | 26,32 | 26,73 | 25,43 | 25,95 | -1,56% | - |
| 06.01.2026 | 26,60 | 26,69 | 25,74 | 26,36 | -0,90% | - |
| 05.01.2026 | 25,34 | 26,82 | 25,32 | 26,60 | 5,81% | - |
| 02.01.2026 | 24,85 | 25,42 | 24,78 | 25,14 | -1,18% | - |
| 30.12.2025 | 25,39 | 25,45 | 25,38 | 25,44 | -0,04% | - |
| 29.12.2025 | 25,61 | 25,82 | 25,28 | 25,45 | 1,27% | - |
| 23.12.2025 | 24,60 | 25,27 | 24,32 | 25,13 | 1,91% | - |
| 22.12.2025 | 24,52 | 24,87 | 24,33 | 24,66 | 1,07% | - |
| 19.12.2025 | 24,78 | 24,85 | 24,30 | 24,40 | -1,15% | - |
| 18.12.2025 | 24,46 | 25,03 | 24,45 | 24,69 | 1,23% | - |
| 17.12.2025 | 25,63 | 25,85 | 24,31 | 24,39 | -4,52% | - |
| 16.12.2025 | 24,61 | 25,81 | 24,56 | 25,54 | 3,07% | - |
| 15.12.2025 | 25,33 | 25,87 | 24,72 | 24,78 | -1,78% | - |
| 12.12.2025 | 26,07 | 26,25 | 25,13 | 25,23 | -3,07% | - |
| 11.12.2025 | 25,91 | 26,27 | 25,60 | 26,03 | -0,91% | - |
| 10.12.2025 | 25,84 | 26,53 | 25,63 | 26,27 | 1,90% | - |
| 09.12.2025 | 25,34 | 25,99 | 25,28 | 25,78 | 1,66% | - |
| 08.12.2025 | 24,73 | 25,47 | 24,71 | 25,36 | 2,63% | - |
| 05.12.2025 | 24,85 | 25,14 | 24,50 | 24,71 | -0,36% | - |