33,610€
-5,62%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 33,03 | 34,08 | 32,97 | 33,94 | 2,74% | - |
| 03.10.2024 | 34,50 | 34,53 | 32,89 | 33,03 | -4,39% | - |
| 02.10.2024 | 34,27 | 34,67 | 34,03 | 34,55 | 0,41% | - |
| 01.10.2024 | 34,96 | 35,23 | 33,87 | 34,41 | -1,57% | - |
| 30.09.2024 | 34,76 | 35,11 | 34,10 | 34,96 | 0,40% | - |
| 27.09.2024 | 34,37 | 35,24 | 34,22 | 34,82 | 1,31% | - |
| 26.09.2024 | 34,53 | 34,77 | 33,83 | 34,37 | 0,41% | - |
| 25.09.2024 | 35,12 | 35,23 | 34,18 | 34,23 | -3,16% | - |
| 24.09.2024 | 34,93 | 35,74 | 34,63 | 35,34 | 1,30% | - |
| 23.09.2024 | 35,77 | 35,94 | 34,63 | 34,89 | -2,16% | - |
| 20.09.2024 | 36,41 | 36,51 | 35,51 | 35,66 | -2,14% | - |
| 19.09.2024 | 36,02 | 36,68 | 35,46 | 36,44 | 2,46% | - |
| 18.09.2024 | 35,90 | 36,61 | 35,36 | 35,56 | -0,85% | - |
| 17.09.2024 | 35,74 | 36,55 | 35,23 | 35,87 | 0,49% | - |
| 16.09.2024 | 35,68 | 35,96 | 35,20 | 35,69 | -0,21% | - |
| 13.09.2024 | 34,48 | 35,96 | 34,42 | 35,77 | 3,64% | - |
| 12.09.2024 | 34,17 | 34,90 | 33,96 | 34,51 | 1,49% | - |
| 11.09.2024 | 34,10 | 34,61 | 33,28 | 34,01 | -1,06% | - |
| 10.09.2024 | 33,96 | 34,61 | 33,67 | 34,37 | 0,81% | - |
| 09.09.2024 | 33,11 | 34,52 | 32,72 | 34,10 | 3,66% | - |
| 06.09.2024 | 33,98 | 34,49 | 32,42 | 32,89 | -3,75% | - |
| 05.09.2024 | 33,05 | 34,74 | 32,75 | 34,17 | 3,33% | - |
| 04.09.2024 | 32,52 | 33,27 | 32,34 | 33,07 | 0,84% | - |
| 03.09.2024 | 33,63 | 33,77 | 32,59 | 32,80 | -2,86% | - |
| 02.09.2024 | 33,71 | 33,80 | 33,55 | 33,76 | 0,22% | - |
| 30.08.2024 | 33,42 | 33,72 | 32,84 | 33,69 | 1,28% | - |
| 29.08.2024 | 32,41 | 34,05 | 32,38 | 33,26 | 1,87% | 1.200,00 |
| 28.08.2024 | 32,75 | 33,46 | 32,31 | 32,65 | 0,28% | - |
| 27.08.2024 | 33,58 | 33,64 | 32,41 | 32,56 | -3,04% | - |
| 26.08.2024 | 33,86 | 34,28 | 33,36 | 33,58 | -0,67% | - |
| 23.08.2024 | 33,28 | 34,55 | 33,26 | 33,81 | 2,11% | - |
| 22.08.2024 | 33,70 | 33,99 | 32,88 | 33,11 | -1,97% | - |
| 21.08.2024 | 34,45 | 34,72 | 33,67 | 33,77 | -1,90% | - |
| 20.08.2024 | 34,68 | 34,87 | 34,19 | 34,43 | -0,39% | - |
| 19.08.2024 | 34,84 | 35,41 | 34,47 | 34,56 | -0,96% | - |
| 16.08.2024 | 35,50 | 35,63 | 34,86 | 34,90 | -1,29% | - |
| 15.08.2024 | 34,84 | 35,95 | 34,70 | 35,35 | 1,93% | - |
| 14.08.2024 | 35,44 | 35,69 | 34,50 | 34,68 | -2,24% | - |
| 13.08.2024 | 35,41 | 36,06 | 34,94 | 35,48 | 0,87% | - |
| 12.08.2024 | 36,18 | 36,33 | 35,06 | 35,17 | -2,71% | - |
| 09.08.2024 | 36,07 | 36,56 | 35,71 | 36,15 | 0,18% | - |
| 08.08.2024 | 34,43 | 36,09 | 34,30 | 36,09 | 4,16% | - |
| 07.08.2024 | 35,44 | 36,07 | 34,10 | 34,65 | -1,20% | - |
| 06.08.2024 | 34,83 | 35,34 | 34,16 | 35,07 | 2,54% | - |
| 05.08.2024 | 33,66 | 34,58 | 32,86 | 34,20 | -4,04% | - |
| 02.08.2024 | 38,54 | 41,37 | 33,92 | 35,64 | -8,35% | - |
| 01.08.2024 | 40,41 | 40,77 | 38,17 | 38,88 | -2,70% | - |
| 31.07.2024 | 39,71 | 40,89 | 39,30 | 39,96 | 1,78% | - |
| 30.07.2024 | 39,22 | 40,06 | 38,54 | 39,26 | 0,19% | - |
| 29.07.2024 | 38,59 | 39,41 | 38,46 | 39,19 | 1,74% | - |
| 26.07.2024 | 38,09 | 39,36 | 37,40 | 38,52 | 1,38% | - |
| 25.07.2024 | 37,37 | 38,40 | 37,04 | 37,99 | 1,77% | - |
| 24.07.2024 | 37,88 | 38,26 | 37,22 | 37,33 | -2,14% | - |
| 23.07.2024 | 37,83 | 38,67 | 37,62 | 38,15 | 0,04% | - |
| 22.07.2024 | 37,27 | 38,13 | 36,69 | 38,13 | 2,76% | - |
| 19.07.2024 | 37,01 | 37,31 | 36,41 | 37,11 | 0,95% | - |
| 18.07.2024 | 37,74 | 38,28 | 36,51 | 36,76 | -2,27% | - |
| 17.07.2024 | 38,50 | 38,80 | 37,46 | 37,61 | -2,78% | - |
| 16.07.2024 | 36,95 | 38,74 | 36,76 | 38,69 | 5,01% | - |
| 15.07.2024 | 36,12 | 37,21 | 36,05 | 36,84 | 2,55% | - |
| 12.07.2024 | 35,87 | 37,10 | 35,80 | 35,93 | 0,04% | - |
| 11.07.2024 | 35,08 | 36,54 | 34,94 | 35,91 | 2,32% | - |
| 10.07.2024 | 34,31 | 35,15 | 34,31 | 35,10 | 1,07% | - |
| 09.07.2024 | 35,16 | 35,34 | 34,57 | 34,73 | -1,15% | - |
| 08.07.2024 | 34,12 | 35,49 | 34,10 | 35,13 | 3,08% | - |
| 05.07.2024 | 34,53 | 34,70 | 33,84 | 34,08 | -1,17% | - |
| 04.07.2024 | 34,61 | 34,61 | 34,48 | 34,49 | -1,61% | - |
| 03.07.2024 | 34,21 | 35,44 | 33,12 | 35,05 | 2,35% | - |
| 02.07.2024 | 33,77 | 34,32 | 33,43 | 34,25 | 1,54% | - |
| 01.07.2024 | 36,00 | 36,25 | 33,72 | 33,73 | -6,14% | - |
| 28.06.2024 | 36,14 | 36,67 | 35,00 | 35,93 | -0,08% | - |
| 27.06.2024 | 35,24 | 35,97 | 35,18 | 35,96 | 1,52% | - |
| 26.06.2024 | 35,51 | 35,77 | 34,85 | 35,42 | 0,00% | - |
| 25.06.2024 | 35,16 | 35,67 | 34,76 | 35,42 | 0,67% | - |
| 24.06.2024 | 35,12 | 35,84 | 34,77 | 35,19 | 0,19% | - |
| 21.06.2024 | 34,90 | 35,15 | 34,07 | 35,12 | 0,89% | - |
| 20.06.2024 | 35,82 | 35,91 | 34,64 | 34,81 | -2,32% | - |
| 19.06.2024 | 35,65 | 35,70 | 35,63 | 35,64 | 0,28% | - |
| 18.06.2024 | 36,92 | 37,08 | 35,54 | 35,54 | -3,74% | - |
| 17.06.2024 | 36,41 | 37,18 | 35,84 | 36,92 | 1,64% | - |
| 14.06.2024 | 37,45 | 37,50 | 36,27 | 36,32 | -2,81% | - |
| 13.06.2024 | 37,94 | 38,06 | 37,12 | 37,37 | -0,97% | - |
| 12.06.2024 | 36,78 | 38,25 | 36,70 | 37,74 | 2,55% | - |
| 11.06.2024 | 36,14 | 36,80 | 35,77 | 36,80 | 1,81% | - |
| 10.06.2024 | 36,74 | 36,76 | 35,16 | 36,14 | -1,24% | - |
| 07.06.2024 | 36,80 | 36,93 | 36,37 | 36,60 | -0,56% | - |
| 06.06.2024 | 37,20 | 37,31 | 36,45 | 36,80 | -1,02% | - |