30,940€
-1,06%
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,26 | 31,39 | 30,52 | 31,22 | -0,11% | - |
| 27.02.2025 | 31,32 | 31,67 | 28,00 | 31,26 | 0,30% | - |
| 26.02.2025 | 30,38 | 31,25 | 30,36 | 31,16 | 3,16% | - |
| 25.02.2025 | 30,26 | 30,64 | 29,73 | 30,21 | -0,26% | - |
| 24.02.2025 | 30,45 | 30,63 | 29,88 | 30,29 | -0,61% | - |
| 21.02.2025 | 30,80 | 31,56 | 30,47 | 30,47 | -2,01% | - |
| 20.02.2025 | 31,42 | 31,53 | 30,64 | 31,10 | -1,47% | - |
| 19.02.2025 | 31,87 | 32,01 | 31,11 | 31,56 | -0,83% | - |
| 18.02.2025 | 31,33 | 32,01 | 30,92 | 31,83 | 2,15% | - |
| 17.02.2025 | 31,19 | 31,21 | 31,12 | 31,16 | 0,27% | - |
| 14.02.2025 | 31,58 | 32,14 | 30,86 | 31,07 | -1,33% | - |
| 13.02.2025 | 31,74 | 34,34 | 31,30 | 31,49 | -0,69% | - |
| 12.02.2025 | 32,93 | 34,36 | 31,61 | 31,71 | -3,59% | - |
| 11.02.2025 | 33,36 | 33,60 | 32,58 | 32,89 | -1,78% | - |
| 10.02.2025 | 33,84 | 35,94 | 33,24 | 33,49 | -0,61% | - |
| 07.02.2025 | 32,49 | 37,92 | 32,06 | 33,69 | -5,26% | - |
| 06.02.2025 | 35,77 | 36,32 | 34,67 | 35,56 | -0,13% | - |
| 05.02.2025 | 34,02 | 35,76 | 33,51 | 35,61 | 3,82% | 320,00 |
| 04.02.2025 | 33,79 | 35,03 | 33,33 | 34,30 | 1,61% | - |
| 03.02.2025 | 34,80 | 35,13 | 33,40 | 33,75 | -3,96% | - |
| 31.01.2025 | 33,63 | 35,74 | 33,63 | 35,14 | 5,43% | - |
| 30.01.2025 | 36,47 | 37,39 | 32,92 | 33,33 | -8,28% | - |
| 29.01.2025 | 36,13 | 37,14 | 35,52 | 36,34 | 0,94% | - |
| 28.01.2025 | 36,23 | 37,22 | 35,39 | 36,00 | -0,11% | - |
| 27.01.2025 | 37,82 | 38,48 | 35,52 | 36,04 | -6,68% | - |
| 24.01.2025 | 39,25 | 39,34 | 35,08 | 38,62 | -2,29% | - |
| 23.01.2025 | 38,26 | 39,69 | 37,65 | 39,53 | 2,98% | - |
| 22.01.2025 | 38,08 | 38,72 | 37,28 | 38,38 | 1,62% | - |
| 21.01.2025 | 36,98 | 38,40 | 36,74 | 37,77 | 2,18% | - |
| 20.01.2025 | 37,20 | 37,27 | 36,93 | 36,97 | -0,84% | - |
| 17.01.2025 | 36,87 | 37,81 | 36,32 | 37,28 | 1,26% | - |
| 16.01.2025 | 36,88 | 37,45 | 35,89 | 36,82 | 0,19% | - |
| 15.01.2025 | 35,15 | 37,59 | 35,03 | 36,75 | 4,67% | - |
| 14.01.2025 | 33,75 | 35,11 | 33,56 | 35,11 | 4,08% | - |
| 13.01.2025 | 33,58 | 34,02 | 33,03 | 33,73 | -0,06% | - |
| 10.01.2025 | 33,54 | 33,79 | 32,44 | 33,75 | 0,57% | - |
| 09.01.2025 | 33,57 | 33,61 | 33,48 | 33,56 | -0,31% | 20,00 |
| 08.01.2025 | 33,21 | 33,98 | 32,02 | 33,67 | 1,43% | - |
| 07.01.2025 | 33,56 | 34,48 | 32,24 | 33,19 | -1,47% | - |
| 06.01.2025 | 32,26 | 33,85 | 31,92 | 33,69 | 4,55% | - |
| 03.01.2025 | 31,24 | 32,31 | 30,80 | 32,22 | 3,30% | - |
| 02.01.2025 | 30,04 | 31,24 | 29,96 | 31,19 | 5,80% | - |
| 30.12.2024 | 29,76 | 29,82 | 29,46 | 29,48 | -1,32% | - |
| 27.12.2024 | 30,30 | 30,48 | 29,23 | 29,88 | 1,95% | - |
| 23.12.2024 | 29,05 | 29,63 | 28,46 | 29,31 | 1,30% | - |
| 20.12.2024 | 29,30 | 30,17 | 28,78 | 28,93 | -1,68% | - |
| 19.12.2024 | 29,14 | 29,88 | 29,12 | 29,43 | 0,79% | - |
| 18.12.2024 | 30,43 | 31,40 | 28,72 | 29,20 | -4,07% | - |
| 17.12.2024 | 30,54 | 30,77 | 29,89 | 30,44 | -0,26% | - |
| 16.12.2024 | 31,05 | 31,35 | 30,39 | 30,52 | -1,71% | - |
| 13.12.2024 | 32,00 | 32,07 | 30,45 | 31,05 | -2,73% | - |
| 12.12.2024 | 31,11 | 32,46 | 31,02 | 31,92 | 2,13% | - |
| 11.12.2024 | 30,93 | 31,52 | 30,36 | 31,25 | 1,21% | - |
| 10.12.2024 | 30,57 | 31,06 | 30,11 | 30,88 | 0,73% | - |
| 09.12.2024 | 29,02 | 31,00 | 28,78 | 30,65 | 5,91% | - |
| 06.12.2024 | 27,69 | 29,32 | 27,69 | 28,94 | 3,73% | - |
| 05.12.2024 | 30,07 | 30,15 | 27,81 | 27,90 | -7,29% | - |
| 04.12.2024 | 29,81 | 30,57 | 29,72 | 30,10 | 1,33% | - |
| 03.12.2024 | 29,82 | 29,83 | 29,03 | 29,70 | -0,10% | - |
| 02.12.2024 | 29,08 | 29,86 | 29,08 | 29,73 | 3,55% | - |
| 29.11.2024 | 28,46 | 30,68 | 28,34 | 28,71 | 0,74% | - |
| 28.11.2024 | 28,49 | 28,55 | 28,46 | 28,50 | 0,48% | - |
| 27.11.2024 | 29,46 | 29,57 | 28,08 | 28,37 | -3,86% | - |
| 26.11.2024 | 29,25 | 29,68 | 28,71 | 29,51 | 0,91% | - |
| 25.11.2024 | 29,03 | 30,01 | 28,64 | 29,24 | 0,53% | - |
| 22.11.2024 | 28,70 | 29,38 | 28,22 | 29,09 | 0,99% | - |
| 21.11.2024 | 27,58 | 28,80 | 27,51 | 28,80 | 4,16% | - |
| 20.11.2024 | 26,53 | 27,83 | 26,17 | 27,65 | 4,66% | - |
| 19.11.2024 | 25,88 | 26,95 | 25,56 | 26,42 | 2,32% | - |
| 18.11.2024 | 27,02 | 27,02 | 25,67 | 25,82 | -4,00% | - |
| 15.11.2024 | 27,88 | 28,29 | 26,64 | 26,90 | -4,49% | - |
| 14.11.2024 | 28,99 | 29,34 | 27,62 | 28,16 | -2,95% | - |
| 13.11.2024 | 30,88 | 31,12 | 28,73 | 29,02 | -6,70% | - |
| 12.11.2024 | 32,73 | 33,41 | 30,91 | 31,10 | -4,88% | - |
| 11.11.2024 | 31,99 | 33,37 | 31,99 | 32,70 | 2,52% | - |
| 08.11.2024 | 33,93 | 34,28 | 30,68 | 31,89 | -6,36% | - |
| 07.11.2024 | 33,83 | 35,10 | 32,79 | 34,06 | 0,81% | - |
| 06.11.2024 | 34,38 | 36,14 | 33,65 | 33,78 | 1,82% | - |
| 05.11.2024 | 32,69 | 33,45 | 32,37 | 33,18 | 1,59% | - |
| 04.11.2024 | 33,40 | 33,41 | 32,64 | 32,66 | -2,61% | - |
| 01.11.2024 | 33,16 | 34,18 | 30,35 | 33,53 | 40,76% | - |
| 31.10.2024 | 32,99 | 33,47 | 23,82 | 23,82 | -15,29% | - |
| 30.10.2024 | 34,24 | 34,51 | 28,11 | 28,12 | -10,00% | - |
| 29.10.2024 | 34,59 | 34,85 | 31,25 | 31,25 | 18,08% | - |
| 28.10.2024 | 33,97 | 34,86 | 26,45 | 26,46 | -21,51% | - |
| 25.10.2024 | 33,58 | 34,09 | 33,37 | 33,71 | 0,54% | - |
| 24.10.2024 | 34,45 | 34,58 | 33,22 | 33,53 | -2,07% | - |
| 23.10.2024 | 35,67 | 35,87 | 33,16 | 34,24 | -4,28% | - |
| 22.10.2024 | 35,46 | 36,28 | 35,05 | 35,77 | 0,65% | - |
| 21.10.2024 | 34,96 | 35,65 | 34,60 | 35,54 | 1,51% | - |
| 18.10.2024 | 35,30 | 35,61 | 34,81 | 35,01 | -0,72% | - |
| 17.10.2024 | 34,25 | 35,97 | 34,05 | 35,27 | 3,02% | - |
| 16.10.2024 | 33,67 | 34,58 | 33,53 | 34,23 | 1,94% | - |
| 15.10.2024 | 33,09 | 33,65 | 32,73 | 33,58 | 1,62% | - |
| 14.10.2024 | 32,93 | 33,20 | 32,60 | 33,05 | 0,39% | - |
| 11.10.2024 | 32,47 | 32,92 | 32,00 | 32,92 | 1,40% | 450,00 |
| 10.10.2024 | 33,67 | 33,73 | 32,27 | 32,46 | -3,75% | - |
| 09.10.2024 | 33,84 | 34,65 | 33,55 | 33,73 | -0,53% | - |
| 08.10.2024 | 33,58 | 34,15 | 33,45 | 33,91 | 0,97% | - |
| 07.10.2024 | 33,93 | 33,98 | 33,28 | 33,58 | -1,05% | - |