29,900€
1,70%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 29,60 | 29,90 | 29,40 | 29,80 | 1,02% | - |
| 05.10.2026 | 30,00 | 30,00 | 29,20 | 29,50 | -0,67% | - |
| 02.10.2026 | 28,70 | 30,10 | 28,60 | 29,70 | 3,48% | - |
| 01.10.2026 | 27,90 | 28,90 | 27,30 | 28,70 | 4,36% | - |
| 30.09.2026 | 26,80 | 27,70 | 26,70 | 27,50 | 2,23% | - |
| 29.09.2026 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | - |
| 28.09.2026 | 27,10 | 27,30 | 26,70 | 26,90 | -1,47% | 1.080,00 |
| 25.09.2026 | 26,90 | 27,70 | 26,70 | 27,30 | 1,49% | - |
| 24.09.2026 | 27,20 | 27,30 | 26,50 | 26,90 | -1,47% | - |
| 23.09.2026 | 27,80 | 27,90 | 27,10 | 27,30 | -2,15% | - |
| 22.09.2026 | 26,90 | 28,10 | 26,80 | 27,90 | 3,72% | - |
| 21.09.2026 | 26,40 | 27,10 | 26,30 | 26,90 | 2,28% | - |
| 18.09.2026 | 26,80 | 27,60 | 25,90 | 26,30 | -1,50% | - |
| 17.09.2026 | 26,40 | 27,30 | 26,30 | 26,70 | 1,52% | - |
| 16.09.2026 | 25,40 | 26,30 | 24,90 | 26,30 | 3,95% | - |
| 15.09.2026 | 24,80 | 25,40 | 24,70 | 25,30 | 1,61% | - |
| 14.09.2026 | 25,60 | 25,70 | 24,70 | 24,90 | -3,86% | - |
| 11.09.2026 | 24,40 | 25,90 | 24,40 | 25,90 | 6,58% | - |
| 10.09.2026 | 24,30 | 24,90 | 24,00 | 24,30 | 0,00% | - |
| 09.09.2026 | 24,90 | 25,30 | 24,10 | 24,30 | -2,41% | - |
| 08.09.2026 | 24,70 | 25,30 | 24,60 | 24,90 | 0,81% | - |
| 07.09.2026 | 24,70 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 04.09.2026 | 24,40 | 24,90 | 24,30 | 24,70 | 1,65% | - |
| 03.09.2026 | 24,80 | 25,10 | 24,30 | 24,30 | -1,62% | - |
| 02.09.2026 | 24,30 | 25,00 | 24,10 | 24,70 | 1,23% | - |
| 01.09.2026 | 25,00 | 25,10 | 24,10 | 24,40 | -2,01% | - |
| 31.08.2026 | 25,40 | 25,60 | 24,80 | 24,90 | -2,35% | - |
| 28.08.2026 | 25,60 | 25,80 | 24,50 | 25,50 | -0,78% | 110,00 |
| 27.08.2026 | 25,70 | 26,30 | 25,70 | 25,70 | 0,39% | - |
| 26.08.2026 | 25,20 | 25,70 | 24,80 | 25,60 | 1,19% | 1.200,00 |
| 25.08.2026 | 23,40 | 25,30 | 23,30 | 25,30 | 8,58% | 33.932,00 |
| 24.08.2026 | 23,40 | 23,70 | 22,90 | 23,30 | -0,43% | 49.200,00 |
| 21.08.2026 | 23,60 | 24,00 | 23,30 | 23,40 | -0,85% | - |
| 20.08.2026 | 23,90 | 24,00 | 23,50 | 23,60 | -1,26% | - |
| 19.08.2026 | 24,20 | 24,70 | 23,60 | 23,90 | -1,65% | - |
| 18.08.2026 | 25,20 | 25,50 | 24,10 | 24,30 | -4,71% | 2.100,00 |
| 17.08.2026 | 25,00 | 26,00 | 24,50 | 25,50 | 2,41% | 15.875,00 |
| 14.08.2026 | 24,90 | 25,50 | 24,70 | 24,90 | 0,00% | - |
| 13.08.2026 | 25,30 | 25,90 | 24,90 | 24,90 | -1,58% | - |
| 12.08.2026 | 25,60 | 26,20 | 25,10 | 25,30 | -0,78% | - |
| 11.08.2026 | 25,00 | 25,50 | 24,50 | 25,50 | 2,41% | - |
| 10.08.2026 | 24,20 | 25,50 | 23,30 | 24,90 | 5,06% | - |
| 07.08.2026 | 22,40 | 24,50 | 22,40 | 23,70 | 2,60% | 3.850,00 |
| 06.08.2026 | 24,10 | 28,40 | 22,50 | 23,10 | -21,16% | - |
| 05.08.2026 | 29,40 | 30,10 | 28,30 | 29,30 | 0,00% | 1.825,00 |
| 04.08.2026 | 28,00 | 29,70 | 28,00 | 29,30 | 5,02% | 6.950,00 |
| 03.08.2026 | 26,50 | 27,90 | 26,30 | 27,90 | 6,49% | 767,00 |
| 31.07.2026 | 27,00 | 28,10 | 26,10 | 26,20 | -2,24% | 1.480,00 |
| 30.07.2026 | 25,40 | 27,00 | 25,20 | 26,80 | 4,28% | - |
| 29.07.2026 | 26,10 | 27,00 | 25,10 | 25,70 | -6,20% | 11.028,00 |
| 28.07.2026 | 28,00 | 28,10 | 26,50 | 27,40 | -2,84% | 1.663,00 |
| 27.07.2026 | 27,60 | 28,30 | 26,30 | 28,20 | 4,44% | - |
| 24.07.2026 | 26,70 | 27,50 | 25,90 | 27,00 | 0,75% | - |
| 23.07.2026 | 26,70 | 27,10 | 26,00 | 26,80 | 0,00% | 36.000,00 |
| 22.07.2026 | 28,00 | 28,00 | 26,70 | 26,80 | -4,63% | - |
| 21.07.2026 | 26,70 | 28,30 | 26,70 | 28,10 | 7,25% | 1.702,00 |
| 20.07.2026 | 26,80 | 27,30 | 26,20 | 26,20 | -1,87% | - |
| 17.07.2026 | 26,60 | 27,10 | 25,80 | 26,70 | -0,74% | 1.215,00 |
| 16.07.2026 | 28,00 | 28,20 | 26,90 | 26,90 | -3,93% | 1.152,00 |
| 15.07.2026 | 29,10 | 29,50 | 27,30 | 28,00 | -2,78% | - |
| 14.07.2026 | 28,80 | 29,20 | 28,10 | 28,80 | 0,35% | - |
| 13.07.2026 | 28,20 | 29,30 | 28,20 | 28,70 | -2,71% | 14.441,00 |
| 10.07.2026 | 29,40 | 30,00 | 29,10 | 29,50 | 0,00% | - |
| 09.07.2026 | 29,00 | 30,10 | 28,90 | 29,50 | 2,08% | - |
| 08.07.2026 | 28,40 | 28,90 | 27,40 | 28,90 | 1,40% | 891,00 |
| 07.07.2026 | 30,40 | 30,50 | 28,10 | 28,50 | -6,25% | - |
| 06.07.2026 | 29,90 | 31,30 | 29,90 | 30,40 | 1,33% | 1.920,00 |
| 03.07.2026 | 30,00 | 30,10 | 30,00 | 30,00 | 0,67% | - |
| 02.07.2026 | 33,80 | 33,80 | 29,50 | 29,80 | -11,83% | - |
| 01.07.2026 | 34,80 | 35,40 | 33,70 | 33,80 | -2,87% | 780,00 |
| 30.06.2026 | 33,70 | 35,90 | 33,70 | 34,80 | 2,65% | 1.230,00 |
| 29.06.2026 | 33,90 | 34,30 | 32,50 | 33,90 | 0,30% | - |
| 26.06.2026 | 32,60 | 34,10 | 31,80 | 33,80 | 2,11% | - |
| 25.06.2026 | 33,40 | 33,60 | 31,40 | 33,10 | 1,53% | 15.505,00 |
| 24.06.2026 | 32,90 | 33,60 | 32,20 | 32,60 | -0,31% | - |
| 23.06.2026 | 34,40 | 34,70 | 32,50 | 32,70 | -6,84% | 1.817,00 |
| 22.06.2026 | 35,80 | 36,50 | 34,10 | 35,10 | -0,85% | 1.604,00 |
| 19.06.2026 | 35,50 | 36,30 | 34,40 | 35,40 | 0,57% | 4.918,00 |
| 18.06.2026 | 34,10 | 35,30 | 34,10 | 35,20 | 3,83% | - |
| 17.06.2026 | 34,20 | 34,70 | 33,70 | 33,90 | -0,29% | 3.050,00 |
| 16.06.2026 | 34,70 | 35,00 | 33,70 | 34,00 | -1,45% | 840,00 |
| 15.06.2026 | 35,10 | 36,90 | 33,30 | 34,50 | 1,47% | 12.709,00 |
| 12.06.2026 | 35,40 | 36,30 | 33,90 | 34,00 | -1,45% | 3.386,00 |
| 11.06.2026 | 32,20 | 34,70 | 32,20 | 34,50 | 5,50% | 3.884,00 |
| 10.06.2026 | 33,90 | 35,10 | 32,70 | 32,70 | -4,11% | - |
| 09.06.2026 | 35,90 | 36,70 | 33,10 | 34,10 | -3,94% | - |
| 08.06.2026 | 34,90 | 36,20 | 34,70 | 35,50 | 2,01% | 160,00 |
| 05.06.2026 | 37,90 | 38,00 | 34,00 | 34,80 | -9,38% | - |
| 04.06.2026 | 37,90 | 39,20 | 36,30 | 38,40 | -1,29% | 136,00 |
| 03.06.2026 | 41,30 | 42,50 | 38,30 | 38,90 | -5,81% | 2.280,00 |
| 02.06.2026 | 41,10 | 42,60 | 40,80 | 41,30 | -0,48% | - |
| 01.06.2026 | 40,70 | 41,60 | 38,20 | 41,50 | 2,47% | - |
| 29.05.2026 | 41,10 | 41,30 | 37,70 | 40,50 | 1,00% | - |
| 28.05.2026 | 45,60 | 45,60 | 39,10 | 40,10 | -8,45% | - |
| 27.05.2026 | 44,30 | 45,30 | 41,50 | 43,80 | 8,15% | - |
| 26.05.2026 | 38,00 | 41,50 | 38,00 | 40,50 | 6,30% | 4.030,00 |
| 25.05.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,06% | - |
| 22.05.2026 | 36,90 | 39,90 | 36,90 | 37,70 | 2,72% | - |
| 21.05.2026 | 36,30 | 37,20 | 35,80 | 36,70 | 1,10% | - |
| 20.05.2026 | 36,10 | 38,00 | 35,90 | 36,30 | 1,11% | - |