26,800€
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2026 | 37,70 | 38,40 | 34,30 | 35,90 | -2,97% | 15.600,00 |
| 18.05.2026 | 36,90 | 38,00 | 36,40 | 37,00 | -1,33% | - |
| 15.05.2026 | 38,50 | 38,80 | 36,10 | 37,50 | -2,09% | - |
| 14.05.2026 | 36,50 | 39,70 | 34,90 | 38,30 | 5,51% | - |
| 13.05.2026 | 38,70 | 39,60 | 35,20 | 36,30 | -5,71% | 405,00 |
| 12.05.2026 | 39,50 | 40,50 | 37,30 | 38,50 | -3,02% | 1.215,00 |
| 11.05.2026 | 34,00 | 39,70 | 33,40 | 39,70 | 17,11% | - |
| 08.05.2026 | 32,00 | 34,60 | 31,70 | 33,90 | 5,61% | - |
| 07.05.2026 | 25,80 | 32,10 | 25,80 | 32,10 | 25,39% | - |
| 06.05.2026 | 25,60 | 25,90 | 25,00 | 25,60 | 0,39% | - |
| 05.05.2026 | 25,20 | 25,70 | 24,40 | 25,50 | 1,59% | - |
| 04.05.2026 | 25,10 | 25,50 | 24,90 | 25,10 | 2,03% | - |
| 30.04.2026 | 23,90 | 24,90 | 23,80 | 24,60 | 2,93% | - |
| 29.04.2026 | 23,90 | 24,20 | 22,30 | 23,90 | 0,84% | - |
| 28.04.2026 | 24,90 | 25,60 | 23,30 | 23,70 | -4,82% | - |
| 27.04.2026 | 25,80 | 26,20 | 24,30 | 24,90 | -3,11% | - |
| 24.04.2026 | 26,20 | 26,70 | 25,30 | 25,70 | -0,77% | 5.265,00 |
| 23.04.2026 | 26,20 | 26,80 | 24,30 | 25,90 | -6,50% | 5.600,00 |
| 22.04.2026 | 27,70 | 27,80 | 27,60 | 27,70 | 0,73% | - |
| 21.04.2026 | 26,60 | 27,70 | 26,60 | 27,50 | 3,77% | - |
| 20.04.2026 | 25,30 | 26,50 | 25,20 | 26,50 | 3,52% | - |
| 17.04.2026 | 24,50 | 25,70 | 24,50 | 25,60 | 4,92% | - |
| 16.04.2026 | 23,70 | 24,50 | 23,60 | 24,40 | 3,83% | - |
| 15.04.2026 | 23,40 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 14.04.2026 | 23,60 | 23,80 | 23,30 | 23,50 | 0,00% | - |
| 13.04.2026 | 23,10 | 23,90 | 22,70 | 23,50 | 0,43% | 29.000,00 |
| 10.04.2026 | 23,10 | 23,50 | 22,50 | 23,40 | 1,30% | - |
| 09.04.2026 | 22,70 | 24,30 | 22,10 | 23,10 | 1,76% | - |
| 08.04.2026 | 23,00 | 23,90 | 22,50 | 22,70 | 0,89% | 9.000,00 |
| 07.04.2026 | 23,30 | 23,40 | 22,30 | 22,50 | -2,62% | - |
| 02.04.2026 | 22,16 | 23,30 | 22,08 | 23,11 | 2,73% | - |
| 01.04.2026 | 22,99 | 23,42 | 22,49 | 22,49 | -1,75% | - |
| 31.03.2026 | 23,42 | 23,71 | 20,38 | 22,89 | -1,42% | - |
| 30.03.2026 | 24,12 | 24,78 | 23,22 | 23,22 | -3,45% | - |
| 27.03.2026 | 24,97 | 25,18 | 23,75 | 24,05 | -3,43% | - |
| 26.03.2026 | 25,47 | 26,01 | 24,75 | 24,91 | -2,62% | - |
| 25.03.2026 | 25,45 | 26,21 | 25,42 | 25,58 | 0,27% | - |
| 24.03.2026 | 25,14 | 26,16 | 25,00 | 25,51 | 1,57% | - |
| 23.03.2026 | 23,77 | 25,68 | 23,59 | 25,11 | 4,41% | 35.100,00 |
| 20.03.2026 | 24,45 | 24,93 | 23,91 | 24,05 | -1,84% | - |
| 19.03.2026 | 24,84 | 25,14 | 24,19 | 24,50 | -1,33% | - |
| 18.03.2026 | 25,35 | 25,68 | 24,81 | 24,83 | -1,47% | - |
| 17.03.2026 | 25,18 | 25,85 | 24,92 | 25,20 | -0,16% | - |
| 16.03.2026 | 25,07 | 25,55 | 24,79 | 25,24 | 1,65% | - |
| 13.03.2026 | 24,86 | 25,78 | 24,70 | 24,83 | -0,36% | - |
| 12.03.2026 | 25,34 | 25,59 | 24,61 | 24,92 | -2,04% | - |
| 11.03.2026 | 25,68 | 25,92 | 25,23 | 25,44 | -0,97% | - |
| 10.03.2026 | 25,61 | 26,23 | 25,17 | 25,69 | 1,06% | - |
| 09.03.2026 | 25,59 | 25,82 | 24,69 | 25,42 | -1,53% | - |
| 06.03.2026 | 26,65 | 26,72 | 25,76 | 25,82 | -2,99% | - |
| 05.03.2026 | 27,36 | 27,51 | 26,34 | 26,61 | -2,53% | - |
| 04.03.2026 | 26,54 | 27,71 | 26,20 | 27,30 | 2,36% | - |
| 03.03.2026 | 26,79 | 27,00 | 25,90 | 26,67 | -1,48% | - |