30,005€
0,15%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,10 | 30,33 | 28,75 | 29,96 | 3,24% | - |
| 30.09.2025 | 28,73 | 29,25 | 28,54 | 29,02 | 1,11% | - |
| 29.09.2025 | 28,86 | 29,13 | 28,42 | 28,70 | -0,07% | - |
| 26.09.2025 | 28,88 | 29,33 | 28,50 | 28,72 | 0,00% | - |
| 25.09.2025 | 28,96 | 29,05 | 28,44 | 28,72 | 0,17% | - |
| 24.09.2025 | 29,23 | 29,56 | 28,40 | 28,67 | -1,07% | - |
| 23.09.2025 | 28,88 | 29,53 | 26,23 | 28,98 | 1,26% | - |
| 22.09.2025 | 28,92 | 29,10 | 27,30 | 28,62 | -0,76% | - |
| 19.09.2025 | 29,22 | 29,36 | 27,01 | 28,84 | 0,59% | - |
| 18.09.2025 | 28,71 | 29,33 | 28,65 | 28,67 | 0,05% | - |
| 17.09.2025 | 28,38 | 28,96 | 28,07 | 28,66 | 3,11% | - |
| 16.09.2025 | 28,10 | 28,40 | 27,74 | 27,79 | -1,07% | - |
| 15.09.2025 | 28,00 | 28,47 | 27,70 | 28,09 | -3,39% | - |
| 12.09.2025 | 29,03 | 29,09 | 28,96 | 29,08 | 0,71% | - |
| 11.09.2025 | 28,29 | 29,65 | 28,14 | 28,87 | 0,98% | - |
| 10.09.2025 | 28,45 | 28,59 | 28,43 | 28,59 | 0,88% | - |
| 09.09.2025 | 28,62 | 28,72 | 27,86 | 28,34 | -0,74% | - |
| 08.09.2025 | 28,16 | 28,79 | 27,63 | 28,55 | 1,71% | - |
| 05.09.2025 | 28,44 | 28,67 | 27,79 | 28,07 | -0,95% | - |
| 04.09.2025 | 27,19 | 28,61 | 26,87 | 28,34 | 4,46% | - |
| 03.09.2025 | 27,68 | 27,93 | 26,94 | 27,13 | -1,52% | - |
| 02.09.2025 | 27,83 | 28,48 | 27,42 | 27,55 | -0,25% | - |
| 01.09.2025 | 27,81 | 27,92 | 27,62 | 27,62 | -1,95% | - |
| 29.08.2025 | 28,32 | 28,87 | 27,60 | 28,17 | -0,63% | 45,00 |
| 28.08.2025 | 28,04 | 29,05 | 28,00 | 28,35 | 1,03% | - |
| 27.08.2025 | 28,37 | 28,72 | 28,06 | 28,06 | -0,21% | - |
| 26.08.2025 | 27,86 | 28,34 | 27,63 | 28,12 | 0,66% | - |
| 25.08.2025 | 28,10 | 28,33 | 27,78 | 27,94 | -0,62% | - |
| 22.08.2025 | 26,93 | 28,15 | 26,78 | 28,11 | 4,60% | - |
| 21.08.2025 | 26,76 | 27,17 | 26,45 | 26,88 | 0,64% | - |
| 20.08.2025 | 27,32 | 27,41 | 26,34 | 26,71 | -2,66% | - |
| 19.08.2025 | 27,16 | 27,54 | 26,79 | 27,44 | 0,98% | - |
| 18.08.2025 | 26,86 | 27,28 | 26,66 | 27,17 | 1,49% | - |
| 15.08.2025 | 27,02 | 27,13 | 26,08 | 26,77 | -1,22% | - |
| 14.08.2025 | 28,87 | 29,11 | 26,89 | 27,10 | -6,41% | - |
| 13.08.2025 | 29,34 | 29,83 | 28,84 | 28,96 | -1,23% | - |
| 12.08.2025 | 28,14 | 29,47 | 27,76 | 29,32 | 4,16% | - |
| 11.08.2025 | 28,12 | 29,09 | 27,78 | 28,15 | 0,05% | - |
| 08.08.2025 | 28,58 | 28,85 | 26,97 | 28,13 | -0,79% | - |
| 07.08.2025 | 37,92 | 38,21 | 26,55 | 28,36 | -26,05% | - |
| 06.08.2025 | 38,04 | 38,55 | 37,15 | 38,35 | 0,99% | - |
| 05.08.2025 | 38,12 | 38,23 | 37,01 | 37,97 | 0,29% | - |
| 04.08.2025 | 35,42 | 38,04 | 35,39 | 37,86 | 7,04% | - |
| 01.08.2025 | 38,21 | 38,21 | 35,34 | 35,37 | -7,73% | - |
| 31.07.2025 | 38,75 | 39,03 | 37,38 | 38,34 | 0,08% | - |
| 30.07.2025 | 38,05 | 39,10 | 37,95 | 38,31 | 0,80% | - |
| 29.07.2025 | 39,13 | 40,01 | 37,88 | 38,00 | -2,58% | - |
| 28.07.2025 | 38,20 | 39,46 | 36,20 | 39,01 | 3,27% | - |
| 25.07.2025 | 37,50 | 38,12 | 37,38 | 37,77 | 0,83% | - |
| 24.07.2025 | 38,62 | 38,72 | 37,13 | 37,46 | -2,71% | - |
| 23.07.2025 | 36,95 | 39,87 | 36,62 | 38,51 | 4,52% | - |
| 22.07.2025 | 36,76 | 37,24 | 35,89 | 36,84 | 0,20% | - |
| 21.07.2025 | 37,09 | 37,75 | 36,42 | 36,77 | -0,66% | - |
| 18.07.2025 | 37,23 | 37,76 | 36,59 | 37,01 | -0,72% | - |
| 17.07.2025 | 36,94 | 38,31 | 35,86 | 37,28 | 1,19% | - |
| 16.07.2025 | 35,51 | 36,96 | 35,17 | 36,84 | 3,56% | - |
| 15.07.2025 | 35,75 | 36,35 | 35,49 | 35,58 | -0,11% | - |
| 14.07.2025 | 35,30 | 35,85 | 34,67 | 35,62 | 0,52% | - |
| 11.07.2025 | 36,29 | 36,39 | 35,40 | 35,43 | -2,50% | - |
| 10.07.2025 | 36,68 | 37,03 | 35,91 | 36,34 | -1,25% | - |
| 09.07.2025 | 36,99 | 37,30 | 35,96 | 36,80 | -0,41% | - |
| 08.07.2025 | 37,51 | 38,09 | 36,77 | 36,95 | -1,37% | - |
| 07.07.2025 | 37,50 | 38,20 | 36,91 | 37,47 | 0,19% | - |
| 04.07.2025 | 37,56 | 37,56 | 37,39 | 37,40 | -1,06% | - |
| 03.07.2025 | 37,16 | 38,10 | 36,86 | 37,80 | 1,67% | - |
| 02.07.2025 | 36,62 | 37,42 | 35,72 | 37,18 | 1,89% | - |
| 01.07.2025 | 36,76 | 37,00 | 35,61 | 36,49 | -1,00% | - |
| 30.06.2025 | 36,44 | 37,59 | 36,21 | 36,86 | 1,60% | - |
| 27.06.2025 | 35,91 | 36,30 | 35,02 | 36,28 | 1,38% | - |
| 26.06.2025 | 35,34 | 36,03 | 34,83 | 35,78 | 1,29% | - |
| 25.06.2025 | 35,90 | 36,18 | 34,97 | 35,33 | -1,52% | - |
| 24.06.2025 | 36,30 | 36,56 | 35,02 | 35,87 | -0,32% | - |
| 23.06.2025 | 34,69 | 36,13 | 33,44 | 35,99 | 3,67% | - |
| 20.06.2025 | 34,45 | 35,12 | 33,83 | 34,71 | 1,52% | - |
| 19.06.2025 | 34,55 | 34,58 | 34,17 | 34,19 | -1,21% | - |
| 18.06.2025 | 33,40 | 34,91 | 32,90 | 34,61 | 3,59% | - |
| 17.06.2025 | 32,86 | 33,59 | 32,54 | 33,41 | 1,49% | - |
| 16.06.2025 | 32,98 | 33,71 | 32,78 | 32,92 | 0,06% | - |
| 13.06.2025 | 33,59 | 33,84 | 32,84 | 32,90 | -3,15% | - |
| 12.06.2025 | 34,18 | 34,44 | 33,84 | 33,97 | -1,32% | - |
| 11.06.2025 | 34,36 | 35,19 | 34,14 | 34,43 | -0,22% | - |
| 10.06.2025 | 34,23 | 34,66 | 33,88 | 34,50 | 0,89% | - |
| 09.06.2025 | 34,11 | 34,68 | 34,09 | 34,20 | -0,16% | - |
| 06.06.2025 | 34,05 | 34,79 | 33,96 | 34,25 | 0,99% | - |
| 05.06.2025 | 34,41 | 34,64 | 33,48 | 33,92 | -1,60% | - |
| 04.06.2025 | 33,80 | 34,74 | 33,62 | 34,47 | 1,88% | - |
| 03.06.2025 | 33,09 | 34,33 | 32,98 | 33,83 | 2,08% | - |
| 02.06.2025 | 32,39 | 33,41 | 31,55 | 33,14 | 1,50% | - |
| 30.05.2025 | 33,23 | 33,34 | 32,05 | 32,65 | -1,49% | - |
| 29.05.2025 | 34,22 | 34,22 | 32,43 | 33,15 | -0,63% | - |
| 28.05.2025 | 33,99 | 34,16 | 33,07 | 33,36 | -1,90% | - |
| 27.05.2025 | 34,02 | 34,38 | 33,63 | 34,00 | -0,44% | - |
| 26.05.2025 | 33,91 | 34,18 | 33,91 | 34,15 | 1,32% | - |
| 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% | - |