33,540€
-2,10%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 34,28 | 34,37 | 33,28 | 33,71 | -2,15% | - |
| 22.05.2025 | 33,43 | 34,69 | 33,28 | 34,45 | 3,07% | - |
| 21.05.2025 | 34,05 | 34,35 | 33,09 | 33,42 | -2,61% | - |
| 20.05.2025 | 34,51 | 35,07 | 33,91 | 34,32 | -1,21% | - |
| 19.05.2025 | 34,35 | 34,89 | 33,55 | 34,74 | -0,23% | - |
| 16.05.2025 | 34,71 | 35,66 | 34,67 | 34,82 | -0,01% | - |
| 15.05.2025 | 33,37 | 35,28 | 31,82 | 34,82 | 3,83% | - |
| 14.05.2025 | 33,80 | 34,39 | 32,44 | 33,54 | -0,39% | - |
| 13.05.2025 | 32,59 | 34,14 | 30,70 | 33,67 | 2,89% | - |
| 12.05.2025 | 31,21 | 33,01 | 30,22 | 32,72 | 7,33% | - |
| 09.05.2025 | 30,82 | 32,41 | 28,90 | 30,49 | 8,68% | - |
| 08.05.2025 | 27,86 | 28,16 | 26,93 | 28,05 | 1,94% | - |
| 07.05.2025 | 27,35 | 27,70 | 26,81 | 27,52 | 1,12% | - |
| 06.05.2025 | 27,08 | 27,45 | 26,32 | 27,21 | -0,35% | - |
| 05.05.2025 | 27,32 | 28,05 | 27,05 | 27,31 | -0,89% | - |
| 02.05.2025 | 26,30 | 27,68 | 26,16 | 27,55 | 8,94% | - |
| 30.04.2025 | 25,67 | 25,71 | 24,91 | 25,29 | -1,48% | - |
| 29.04.2025 | 25,69 | 26,16 | 25,19 | 25,67 | 0,31% | - |
| 28.04.2025 | 25,48 | 26,03 | 25,11 | 25,59 | -0,08% | - |
| 25.04.2025 | 25,30 | 25,95 | 25,01 | 25,61 | 2,19% | - |
| 24.04.2025 | 24,67 | 25,44 | 22,57 | 25,06 | 1,23% | - |
| 23.04.2025 | 24,43 | 25,42 | 22,94 | 24,76 | 3,69% | - |
| 22.04.2025 | 22,49 | 24,09 | 22,49 | 23,88 | 2,49% | - |
| 17.04.2025 | 23,53 | 24,09 | 23,06 | 23,30 | 0,09% | - |
| 16.04.2025 | 23,01 | 23,82 | 22,69 | 23,28 | -2,21% | - |
| 15.04.2025 | 23,29 | 24,12 | 23,27 | 23,80 | 1,86% | - |
| 14.04.2025 | 23,63 | 24,33 | 22,97 | 23,37 | 0,13% | - |
| 11.04.2025 | 23,55 | 23,73 | 22,50 | 23,34 | -0,36% | - |
| 10.04.2025 | 24,55 | 24,58 | 22,62 | 23,42 | -5,39% | - |
| 09.04.2025 | 22,37 | 26,25 | 22,36 | 24,76 | 7,23% | - |
| 08.04.2025 | 23,61 | 24,28 | 22,65 | 23,09 | -1,75% | - |
| 07.04.2025 | 22,08 | 24,32 | 21,64 | 23,50 | 0,90% | - |
| 04.04.2025 | 24,38 | 24,55 | 22,42 | 23,29 | -5,06% | - |
| 03.04.2025 | 26,03 | 26,15 | 24,00 | 24,53 | -9,88% | - |
| 02.04.2025 | 27,03 | 27,61 | 26,38 | 27,22 | 0,13% | - |
| 01.04.2025 | 27,39 | 27,79 | 26,80 | 27,18 | -1,00% | - |
| 31.03.2025 | 27,45 | 27,77 | 26,79 | 27,46 | -0,34% | - |
| 28.03.2025 | 28,19 | 29,09 | 26,22 | 27,55 | 2,82% | - |
| 27.03.2025 | 29,07 | 29,18 | 26,35 | 26,80 | -8,38% | - |
| 26.03.2025 | 29,63 | 29,93 | 26,92 | 29,25 | 7,18% | - |
| 25.03.2025 | 29,54 | 29,92 | 27,29 | 27,29 | 0,09% | - |
| 24.03.2025 | 29,11 | 30,21 | 27,25 | 27,26 | -7,64% | - |
| 21.03.2025 | 29,19 | 29,52 | 28,66 | 29,52 | 0,75% | - |
| 20.03.2025 | 28,56 | 29,42 | 28,24 | 29,30 | 0,46% | - |
| 19.03.2025 | 28,04 | 29,18 | 27,88 | 29,16 | 4,35% | - |
| 18.03.2025 | 27,52 | 29,05 | 26,84 | 27,95 | 3,65% | - |
| 17.03.2025 | 26,98 | 27,83 | 26,72 | 26,96 | -0,41% | - |
| 14.03.2025 | 26,45 | 28,53 | 26,34 | 27,07 | 2,83% | - |
| 13.03.2025 | 25,97 | 27,98 | 25,46 | 26,33 | 5,85% | - |
| 12.03.2025 | 25,80 | 28,04 | 24,64 | 24,87 | -3,49% | - |
| 11.03.2025 | 25,01 | 27,87 | 24,61 | 25,77 | -5,15% | - |
| 10.03.2025 | 26,35 | 27,18 | 24,79 | 27,17 | 2,80% | - |
| 07.03.2025 | 27,56 | 27,67 | 25,97 | 26,43 | -4,40% | - |
| 06.03.2025 | 29,13 | 29,14 | 27,27 | 27,65 | -5,37% | - |
| 05.03.2025 | 29,59 | 29,59 | 27,01 | 29,22 | -0,66% | - |
| 04.03.2025 | 30,19 | 30,53 | 29,14 | 29,41 | -1,84% | - |
| 03.03.2025 | 31,25 | 31,62 | 29,77 | 29,96 | -4,04% | - |
| 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% | - |