24,735€
0,59%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,55 | 24,68 | 24,52 | 24,67 | -0,06% | - |
| 05.02.2026 | 27,19 | 28,49 | 23,18 | 24,68 | -4,34% | - |
| 04.02.2026 | 25,50 | 25,97 | 24,99 | 25,80 | 2,14% | - |
| 03.02.2026 | 25,77 | 25,99 | 24,96 | 25,26 | -1,73% | - |
| 02.02.2026 | 24,70 | 26,24 | 24,69 | 25,71 | 2,25% | - |
| 30.01.2026 | 24,92 | 25,49 | 24,72 | 25,14 | 0,36% | - |
| 29.01.2026 | 25,06 | 25,15 | 24,36 | 25,05 | 0,04% | 702,00 |
| 28.01.2026 | 26,45 | 26,81 | 24,98 | 25,04 | -4,30% | - |
| 27.01.2026 | 26,44 | 26,48 | 25,92 | 26,17 | -0,49% | - |
| 26.01.2026 | 25,87 | 26,50 | 25,71 | 26,30 | 1,10% | - |
| 23.01.2026 | 27,59 | 27,81 | 25,96 | 26,01 | -5,73% | 692,00 |
| 22.01.2026 | 26,46 | 27,86 | 26,43 | 27,59 | 4,47% | 84,00 |
| 21.01.2026 | 25,60 | 26,62 | 25,41 | 26,41 | 3,65% | - |
| 20.01.2026 | 26,55 | 26,63 | 25,35 | 25,48 | -4,55% | - |
| 19.01.2026 | 26,70 | 26,74 | 26,55 | 26,70 | -1,48% | - |
| 16.01.2026 | 27,97 | 28,20 | 26,80 | 27,10 | -2,89% | - |
| 15.01.2026 | 27,94 | 28,76 | 27,80 | 27,90 | -0,07% | - |
| 14.01.2026 | 27,25 | 27,93 | 26,98 | 27,92 | 2,25% | - |
| 13.01.2026 | 26,66 | 27,79 | 26,60 | 27,31 | 2,19% | - |
| 12.01.2026 | 25,79 | 26,76 | 25,68 | 26,72 | 2,93% | - |
| 09.01.2026 | 25,95 | 26,15 | 25,76 | 25,96 | 0,62% | - |
| 08.01.2026 | 25,85 | 26,49 | 25,65 | 25,80 | -0,62% | - |
| 07.01.2026 | 26,29 | 26,73 | 25,42 | 25,96 | -1,03% | - |
| 06.01.2026 | 26,62 | 26,72 | 25,66 | 26,23 | -0,49% | - |
| 05.01.2026 | 25,36 | 26,82 | 25,29 | 26,36 | 5,52% | - |
| 02.01.2026 | 24,84 | 25,45 | 24,77 | 24,98 | -0,64% | - |
| 30.12.2025 | 25,39 | 25,45 | 25,14 | 25,14 | -0,95% | - |
| 29.12.2025 | 25,61 | 25,90 | 24,34 | 25,38 | 1,46% | - |
| 23.12.2025 | 24,61 | 25,02 | 24,06 | 25,02 | 1,65% | - |
| 22.12.2025 | 24,52 | 24,97 | 24,30 | 24,61 | 0,04% | - |
| 19.12.2025 | 24,76 | 24,90 | 24,37 | 24,60 | 0,49% | 20,00 |
| 18.12.2025 | 24,47 | 24,48 | 24,45 | 24,48 | -0,61% | - |
| 17.12.2025 | 25,63 | 25,83 | 24,43 | 24,63 | -2,57% | - |
| 16.12.2025 | 24,61 | 25,30 | 24,57 | 25,28 | 1,81% | - |
| 15.12.2025 | 25,33 | 25,96 | 24,77 | 24,83 | -4,59% | - |
| 12.12.2025 | 26,08 | 26,25 | 25,96 | 26,03 | -0,55% | - |
| 11.12.2025 | 25,93 | 26,34 | 25,59 | 26,17 | -0,36% | - |
| 10.12.2025 | 25,83 | 26,36 | 24,62 | 26,27 | 2,28% | - |
| 09.12.2025 | 25,35 | 26,09 | 24,98 | 25,68 | 2,15% | - |
| 08.12.2025 | 24,70 | 25,50 | 24,70 | 25,14 | 2,53% | - |
| 05.12.2025 | 24,85 | 25,13 | 24,44 | 24,52 | 1,66% | - |
| 04.12.2025 | 24,28 | 25,06 | 23,94 | 24,12 | -0,41% | - |
| 03.12.2025 | 24,41 | 24,61 | 23,80 | 24,22 | -0,62% | - |
| 02.12.2025 | 24,55 | 25,14 | 24,37 | 24,37 | 0,04% | - |
| 01.12.2025 | 25,09 | 25,73 | 24,21 | 24,36 | -1,77% | - |
| 28.11.2025 | 24,63 | 25,70 | 18,44 | 24,80 | 0,98% | - |
| 27.11.2025 | 24,58 | 24,61 | 24,55 | 24,56 | -0,89% | - |
| 26.11.2025 | 24,34 | 26,55 | 24,26 | 24,78 | -0,04% | - |
| 25.11.2025 | 25,46 | 27,09 | 21,41 | 24,79 | -1,86% | - |
| 24.11.2025 | 25,54 | 27,30 | 25,24 | 25,26 | 2,54% | - |
| 20.11.2025 | 26,49 | 27,12 | 24,51 | 24,64 | -4,05% | - |
| 19.11.2025 | 25,57 | 26,79 | 25,43 | 25,68 | -0,39% | - |
| 18.11.2025 | 25,69 | 26,39 | 25,17 | 25,78 | -3,14% | - |
| 17.11.2025 | 26,61 | 26,75 | 26,56 | 26,61 | 1,45% | - |
| 14.11.2025 | 26,72 | 27,03 | 26,21 | 26,23 | -1,50% | - |
| 13.11.2025 | 29,13 | 29,14 | 26,54 | 26,63 | -6,86% | - |
| 12.11.2025 | 27,98 | 29,01 | 26,94 | 28,59 | 2,99% | - |
| 11.11.2025 | 28,44 | 28,56 | 26,56 | 27,76 | -1,80% | - |
| 10.11.2025 | 27,90 | 28,50 | 27,58 | 28,27 | 3,19% | - |
| 07.11.2025 | 28,47 | 28,60 | 27,01 | 27,40 | -2,99% | - |
| 06.11.2025 | 28,75 | 30,13 | 28,21 | 28,24 | -2,08% | - |
| 05.11.2025 | 29,24 | 30,25 | 28,78 | 28,84 | -1,90% | - |
| 04.11.2025 | 29,77 | 30,06 | 28,98 | 29,40 | -1,44% | - |
| 03.11.2025 | 30,66 | 31,41 | 29,76 | 29,83 | -2,36% | - |
| 31.10.2025 | 31,53 | 32,02 | 22,56 | 30,55 | -2,64% | - |
| 30.10.2025 | 31,32 | 31,44 | 31,16 | 31,38 | 0,21% | - |
| 29.10.2025 | 31,52 | 31,69 | 30,33 | 31,32 | -0,21% | - |
| 28.10.2025 | 31,11 | 32,21 | 22,96 | 31,38 | 1,19% | - |
| 27.10.2025 | 31,44 | 31,77 | 22,87 | 31,01 | 1,77% | - |
| 24.10.2025 | 31,07 | 31,71 | 30,47 | 30,47 | 6,95% | - |
| 23.10.2025 | 30,13 | 31,23 | 28,49 | 28,49 | -5,13% | - |
| 22.10.2025 | 30,34 | 30,48 | 29,35 | 30,03 | 1,21% | - |
| 21.10.2025 | 30,22 | 30,85 | 29,45 | 29,67 | -1,59% | - |
| 20.10.2025 | 29,78 | 30,95 | 29,76 | 30,15 | 2,03% | - |
| 17.10.2025 | 30,07 | 30,55 | 29,55 | 29,55 | -8,75% | - |
| 16.10.2025 | 32,22 | 32,40 | 32,22 | 32,39 | 1,46% | - |
| 15.10.2025 | 31,20 | 32,44 | 30,88 | 31,92 | 3,17% | - |
| 14.10.2025 | 30,40 | 32,31 | 30,23 | 30,94 | 1,31% | - |
| 13.10.2025 | 30,52 | 31,05 | 30,41 | 30,54 | 1,82% | - |
| 10.10.2025 | 31,86 | 32,57 | 29,78 | 30,00 | -6,05% | - |
| 09.10.2025 | 30,89 | 32,05 | 28,84 | 31,93 | 3,45% | - |
| 08.10.2025 | 30,44 | 31,22 | 29,84 | 30,86 | 1,78% | - |
| 07.10.2025 | 30,78 | 31,23 | 28,76 | 30,32 | -1,08% | - |
| 06.10.2025 | 30,71 | 31,22 | 30,56 | 30,65 | 2,47% | - |
| 03.10.2025 | 30,22 | 30,84 | 29,23 | 29,91 | -0,47% | - |
| 02.10.2025 | 30,01 | 30,24 | 29,58 | 30,05 | 0,30% | - |
| 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% | - |