27,636$
-3,74%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,57 | 29,09 | 27,34 | 27,66 | -3,48% | 290.932,00 |
| 26.03.2026 | 29,48 | 30,10 | 28,50 | 28,66 | -3,05% | 118.483,00 |
| 25.03.2026 | 29,95 | 30,31 | 29,46 | 29,56 | 0,24% | 137.647,00 |
| 24.03.2026 | 28,85 | 30,31 | 28,85 | 29,49 | 1,10% | 102.478,00 |
| 23.03.2026 | 28,69 | 30,00 | 28,41 | 29,17 | 5,04% | 157.516,00 |
| 20.03.2026 | 28,45 | 28,45 | 27,65 | 27,77 | -2,08% | 103.418,00 |
| 19.03.2026 | 28,26 | 29,15 | 27,98 | 28,36 | -0,39% | 75.837,00 |
| 18.03.2026 | 28,81 | 29,81 | 28,45 | 28,47 | -2,13% | 77.009,00 |
| 17.03.2026 | 29,11 | 29,40 | 28,74 | 29,09 | 0,28% | 71.589,00 |
| 16.03.2026 | 28,91 | 29,44 | 28,42 | 29,01 | 1,97% | 88.568,00 |
| 13.03.2026 | 28,81 | 29,05 | 28,14 | 28,45 | -0,84% | 64.518,00 |
| 12.03.2026 | 28,67 | 29,09 | 28,26 | 28,69 | -2,45% | 63.387,00 |
| 11.03.2026 | 29,65 | 29,91 | 29,22 | 29,41 | -1,31% | 44.753,00 |
| 10.03.2026 | 29,77 | 30,55 | 29,48 | 29,80 | 0,10% | 94.163,00 |
| 09.03.2026 | 29,17 | 29,88 | 28,75 | 29,77 | -0,80% | 75.320,00 |
| 06.03.2026 | 30,10 | 30,84 | 29,89 | 30,01 | -2,72% | 110.484,00 |
| 05.03.2026 | 31,35 | 31,87 | 30,48 | 30,85 | -2,96% | 63.546,00 |
| 04.03.2026 | 31,32 | 32,13 | 30,77 | 31,79 | 2,35% | 129.464,00 |
| 03.03.2026 | 30,91 | 31,30 | 29,90 | 31,06 | -1,74% | 98.301,00 |
| 02.03.2026 | 30,74 | 31,91 | 30,74 | 31,61 | 0,54% | 54.047,00 |
| 27.02.2026 | 31,73 | 33,35 | 30,99 | 31,44 | -2,36% | 63.841,00 |
| 26.02.2026 | 33,13 | 33,13 | 31,90 | 32,20 | -2,22% | 50.403,00 |
| 25.02.2026 | 33,00 | 33,21 | 32,62 | 32,93 | 0,61% | 58.612,00 |
| 24.02.2026 | 31,67 | 32,92 | 31,61 | 32,73 | 3,51% | 81.125,00 |
| 23.02.2026 | 32,10 | 32,48 | 31,20 | 31,62 | -2,77% | 90.008,00 |
| 20.02.2026 | 31,89 | 32,93 | 31,74 | 32,52 | 1,47% | 94.645,00 |
| 19.02.2026 | 31,74 | 32,26 | 31,54 | 32,05 | 0,56% | 90.527,00 |
| 18.02.2026 | 32,13 | 32,56 | 31,51 | 31,87 | -1,48% | 78.252,00 |
| 17.02.2026 | 32,52 | 32,83 | 31,96 | 32,35 | -1,01% | 63.354,00 |
| 13.02.2026 | 31,65 | 32,85 | 31,39 | 32,68 | 3,25% | 84.024,00 |
| 12.02.2026 | 31,72 | 31,72 | 30,10 | 31,65 | 0,67% | 93.988,00 |
| 11.02.2026 | 31,90 | 31,94 | 30,11 | 31,44 | 0,13% | 119.772,00 |
| 10.02.2026 | 32,15 | 32,64 | 31,38 | 31,40 | -3,41% | 74.159,00 |
| 09.02.2026 | 30,95 | 32,80 | 30,72 | 32,51 | 5,18% | 120.221,00 |
| 06.02.2026 | 29,71 | 31,53 | 29,71 | 30,91 | 6,29% | 195.153,00 |
| 05.02.2026 | 32,00 | 33,66 | 27,26 | 29,08 | -4,56% | 422.308,00 |
| 04.02.2026 | 30,40 | 30,82 | 29,60 | 30,47 | 1,13% | 214.554,00 |
| 03.02.2026 | 30,47 | 30,77 | 29,45 | 30,13 | -0,46% | 147.390,00 |
| 02.02.2026 | 29,80 | 30,92 | 29,80 | 30,27 | 1,68% | 100.113,00 |
| 30.01.2026 | 29,68 | 30,69 | 29,36 | 29,77 | -0,67% | 124.708,00 |
| 29.01.2026 | 29,80 | 30,08 | 29,09 | 29,97 | 0,13% | 123.447,00 |
| 28.01.2026 | 31,44 | 32,00 | 29,80 | 29,93 | -4,80% | 138.726,00 |
| 27.01.2026 | 31,15 | 31,65 | 31,02 | 31,44 | 0,74% | 78.301,00 |
| 26.01.2026 | 30,74 | 31,56 | 30,16 | 31,21 | 1,43% | 105.465,00 |
| 23.01.2026 | 32,18 | 32,18 | 30,61 | 30,77 | -4,88% | 102.795,00 |
| 22.01.2026 | 31,41 | 32,72 | 31,41 | 32,35 | 4,86% | 183.441,00 |
| 21.01.2026 | 30,08 | 31,03 | 29,75 | 30,85 | 3,01% | 114.017,00 |
| 20.01.2026 | 30,64 | 31,32 | 29,71 | 29,95 | -3,65% | 130.705,00 |
| 19.01.2026 | 30,94 | 31,09 | 30,89 | 31,09 | -1,06% | - |
| 16.01.2026 | 32,37 | 32,75 | 31,08 | 31,42 | -2,84% | 162.884,00 |
| 15.01.2026 | 32,77 | 33,45 | 32,21 | 32,34 | -0,34% | 196.075,00 |
| 14.01.2026 | 31,57 | 32,48 | 31,53 | 32,45 | 2,08% | 106.091,00 |
| 13.01.2026 | 31,22 | 32,36 | 31,15 | 31,79 | 2,12% | 110.247,00 |
| 12.01.2026 | 30,34 | 31,23 | 30,22 | 31,13 | 2,60% | 82.793,00 |
| 09.01.2026 | 30,12 | 30,45 | 29,98 | 30,34 | 0,43% | 54.266,00 |
| 08.01.2026 | 30,34 | 30,54 | 30,00 | 30,21 | -0,43% | 58.228,00 |
| 07.01.2026 | 30,49 | 30,49 | 29,73 | 30,34 | -1,53% | 531.588,00 |
| 06.01.2026 | 31,00 | 31,17 | 30,33 | 30,81 | -1,17% | 93.120,00 |
| 05.01.2026 | 29,51 | 31,47 | 29,51 | 31,18 | 5,71% | 128.502,00 |
| 02.01.2026 | 29,50 | 29,81 | 29,01 | 29,49 | 1,17% | 72.412,00 |
| 31.12.2025 | 29,47 | 29,70 | 29,04 | 29,15 | -0,92% | 103.889,00 |
| 30.12.2025 | 29,83 | 29,97 | 29,39 | 29,42 | -1,74% | 69.623,00 |
| 29.12.2025 | 29,93 | 30,39 | 29,72 | 29,94 | -0,76% | 75.220,00 |
| 26.12.2025 | 29,38 | 30,21 | 29,36 | 30,17 | 2,51% | 78.116,00 |
| 24.12.2025 | 29,54 | 29,87 | 29,29 | 29,43 | -0,67% | 50.936,00 |
| 23.12.2025 | 28,89 | 29,82 | 28,75 | 29,63 | 2,17% | 120.956,00 |
| 22.12.2025 | 28,65 | 29,35 | 28,65 | 29,00 | 1,54% | 107.391,00 |
| 19.12.2025 | 28,70 | 29,15 | 28,47 | 28,56 | -1,35% | 216.385,00 |
| 18.12.2025 | 29,17 | 29,48 | 28,71 | 28,95 | 1,33% | 88.036,00 |
| 17.12.2025 | 30,00 | 30,28 | 28,56 | 28,57 | -4,77% | 97.625,00 |
| 16.12.2025 | 29,72 | 30,52 | 29,47 | 30,00 | 2,95% | 155.897,00 |
| 15.12.2025 | 30,03 | 30,25 | 29,05 | 29,14 | -1,69% | 102.308,00 |
| 12.12.2025 | 30,69 | 30,69 | 29,53 | 29,64 | -3,30% | 107.663,00 |
| 11.12.2025 | 30,80 | 30,93 | 30,01 | 30,65 | -0,23% | 90.957,00 |
| 10.12.2025 | 29,88 | 30,94 | 29,84 | 30,72 | 2,30% | 145.764,00 |
| 09.12.2025 | 29,72 | 30,24 | 29,52 | 30,03 | 1,76% | 105.030,00 |
| 08.12.2025 | 28,83 | 29,64 | 28,76 | 29,51 | 2,68% | 77.137,00 |
| 05.12.2025 | 28,88 | 29,37 | 28,52 | 28,74 | -0,45% | 94.549,00 |
| 04.12.2025 | 28,25 | 28,95 | 28,21 | 28,87 | 2,05% | 88.650,00 |
| 03.12.2025 | 28,46 | 28,65 | 27,67 | 28,29 | -0,25% | 125.881,00 |
| 02.12.2025 | 28,63 | 29,11 | 28,24 | 28,36 | -0,58% | 98.366,00 |
| 01.12.2025 | 29,02 | 29,02 | 28,04 | 28,53 | -2,84% | 132.393,00 |
| 28.11.2025 | 28,59 | 29,70 | 27,80 | 29,36 | 3,13% | 116.974,00 |
| 26.11.2025 | 29,29 | 30,75 | 28,29 | 28,47 | 1,57% | 260.424,00 |
| 25.11.2025 | 25,55 | 31,25 | 24,59 | 28,03 | -4,59% | 424.461,00 |
| 24.11.2025 | 29,33 | 30,00 | 29,06 | 29,38 | 0,20% | 133.113,00 |
| 21.11.2025 | 28,24 | 29,45 | 28,11 | 29,32 | 3,82% | 98.904,00 |
| 20.11.2025 | 30,67 | 31,00 | 28,00 | 28,24 | -5,90% | 131.002,00 |
| 19.11.2025 | 29,72 | 30,26 | 29,59 | 30,01 | 0,98% | 89.334,00 |
| 18.11.2025 | 29,79 | 29,98 | 29,25 | 29,72 | -1,26% | 101.871,00 |
| 17.11.2025 | 30,50 | 30,81 | 29,62 | 30,10 | -1,99% | 109.038,00 |
| 14.11.2025 | 30,66 | 31,20 | 30,31 | 30,71 | -1,41% | 68.545,00 |
| 13.11.2025 | 33,32 | 33,62 | 30,95 | 31,15 | -7,39% | 113.625,00 |
| 12.11.2025 | 32,34 | 33,64 | 32,34 | 33,64 | 4,36% | 93.399,00 |
| 11.11.2025 | 32,72 | 32,72 | 32,07 | 32,23 | -2,07% | 75.362,00 |
| 10.11.2025 | 32,53 | 32,98 | 31,85 | 32,91 | 3,33% | 81.537,00 |
| 07.11.2025 | 32,35 | 32,38 | 31,53 | 31,85 | -2,75% | 111.064,00 |
| 06.11.2025 | 33,19 | 33,19 | 32,39 | 32,75 | -1,24% | 79.996,00 |
| 05.11.2025 | 33,81 | 34,33 | 33,04 | 33,16 | -1,66% | 136.193,00 |
| 04.11.2025 | 33,96 | 34,44 | 32,96 | 33,72 | -2,96% | 60.777,00 |