37,994$
-3,42%
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 38,68 | 39,15 | 37,85 | 38,01 | -3,38% | 96.021,00 |
| 12.06.2025 | 39,29 | 39,74 | 39,26 | 39,34 | -0,49% | 69.898,00 |
| 11.06.2025 | 39,64 | 40,28 | 39,20 | 39,54 | 0,37% | 76.703,00 |
| 10.06.2025 | 39,08 | 39,44 | 38,67 | 39,39 | 0,74% | 86.897,00 |
| 09.06.2025 | 39,22 | 39,42 | 39,00 | 39,10 | 0,18% | 102.289,00 |
| 06.06.2025 | 39,41 | 39,52 | 38,89 | 39,03 | 0,62% | 87.171,00 |
| 05.06.2025 | 39,39 | 39,65 | 38,40 | 38,79 | -1,37% | 199.741,00 |
| 04.06.2025 | 38,54 | 39,59 | 38,54 | 39,33 | 2,42% | 144.086,00 |
| 03.06.2025 | 37,95 | 39,08 | 37,76 | 38,40 | 1,29% | 122.140,00 |
| 02.06.2025 | 36,59 | 38,08 | 36,59 | 37,91 | 2,16% | 155.806,00 |
| 30.05.2025 | 37,31 | 37,59 | 36,34 | 37,11 | -1,54% | 373.462,00 |
| 29.05.2025 | 37,85 | 38,11 | 36,71 | 37,69 | -0,08% | 121.063,00 |
| 28.05.2025 | 38,48 | 38,55 | 37,43 | 37,72 | -2,03% | 107.356,00 |
| 27.05.2025 | 38,98 | 38,98 | 38,23 | 38,50 | 0,52% | 108.059,00 |
| 23.05.2025 | 37,91 | 38,67 | 37,82 | 38,30 | -1,52% | 135.568,00 |
| 22.05.2025 | 37,56 | 39,06 | 37,49 | 38,89 | 2,86% | 160.763,00 |
| 21.05.2025 | 38,41 | 38,97 | 37,54 | 37,81 | -2,50% | 143.477,00 |
| 20.05.2025 | 38,97 | 39,18 | 38,35 | 38,78 | -0,64% | 102.980,00 |
| 19.05.2025 | 38,39 | 39,17 | 37,78 | 39,03 | 0,46% | 171.658,00 |
| 16.05.2025 | 39,03 | 39,87 | 38,66 | 38,85 | -0,31% | 245.745,00 |
| 15.05.2025 | 37,47 | 39,37 | 36,52 | 38,97 | 4,00% | 436.656,00 |
| 14.05.2025 | 37,86 | 37,93 | 36,41 | 37,47 | -0,69% | 323.451,00 |
| 13.05.2025 | 36,62 | 38,15 | 36,09 | 37,73 | 3,77% | 232.827,00 |
| 12.05.2025 | 35,88 | 36,59 | 33,52 | 36,36 | 5,97% | 233.325,00 |
| 09.05.2025 | 36,00 | 36,50 | 32,45 | 34,31 | 7,83% | 315.259,00 |
| 08.05.2025 | 31,42 | 31,90 | 30,34 | 31,82 | 2,05% | 171.775,00 |
| 07.05.2025 | 30,93 | 31,28 | 30,71 | 31,18 | 0,82% | 82.382,00 |
| 06.05.2025 | 30,32 | 31,13 | 30,07 | 30,93 | 0,28% | 69.080,00 |
| 05.05.2025 | 30,74 | 31,68 | 30,74 | 30,84 | -0,90% | 81.629,00 |
| 02.05.2025 | 30,13 | 31,24 | 29,99 | 31,12 | 4,50% | 86.858,00 |
| 01.05.2025 | 28,88 | 30,12 | 28,88 | 29,78 | 3,87% | 107.792,00 |
| 30.04.2025 | 28,65 | 29,16 | 28,24 | 28,67 | -1,98% | 80.003,00 |
| 29.04.2025 | 29,15 | 29,67 | 29,02 | 29,25 | 0,09% | 66.320,00 |
| 28.04.2025 | 29,12 | 29,57 | 28,73 | 29,23 | 0,29% | 79.611,00 |
| 25.04.2025 | 28,31 | 29,40 | 28,24 | 29,14 | 2,10% | 68.389,00 |
| 24.04.2025 | 28,11 | 28,75 | 28,09 | 28,54 | 1,82% | 67.368,00 |
| 23.04.2025 | 28,10 | 28,83 | 27,95 | 28,03 | 2,90% | 85.498,00 |
| 22.04.2025 | 26,35 | 27,42 | 26,35 | 27,24 | 4,89% | 87.674,00 |
| 21.04.2025 | 26,25 | 26,50 | 25,70 | 25,97 | -2,04% | 95.899,00 |
| 17.04.2025 | 26,45 | 27,35 | 26,27 | 26,51 | 0,08% | 81.907,00 |
| 16.04.2025 | 26,41 | 27,06 | 26,03 | 26,49 | -1,19% | 68.758,00 |
| 15.04.2025 | 26,59 | 27,19 | 26,59 | 26,81 | 1,13% | 80.891,00 |
| 14.04.2025 | 26,70 | 26,93 | 26,07 | 26,51 | 0,00% | 136.506,00 |
| 11.04.2025 | 26,27 | 26,67 | 25,60 | 26,51 | 1,14% | 71.401,00 |
| 10.04.2025 | 26,29 | 26,54 | 25,39 | 26,21 | -3,28% | 141.358,00 |
| 09.04.2025 | 24,95 | 28,64 | 24,95 | 27,10 | 7,37% | 189.008,00 |
| 08.04.2025 | 26,42 | 26,49 | 24,90 | 25,24 | -1,60% | 133.895,00 |
| 07.04.2025 | 24,12 | 26,66 | 23,80 | 25,65 | 0,94% | 159.465,00 |
| 04.04.2025 | 25,70 | 25,93 | 24,50 | 25,41 | -5,89% | 202.517,00 |
| 03.04.2025 | 27,73 | 28,27 | 26,62 | 27,00 | -8,66% | 119.616,00 |
| 02.04.2025 | 28,83 | 29,88 | 28,56 | 29,56 | 1,06% | 97.148,00 |
| 01.04.2025 | 29,45 | 29,88 | 28,65 | 29,25 | -1,58% | 96.527,00 |
| 31.03.2025 | 29,65 | 29,88 | 28,71 | 29,72 | -0,70% | 105.252,00 |
| 28.03.2025 | 30,45 | 30,81 | 29,55 | 29,93 | -1,97% | 60.450,00 |
| 27.03.2025 | 31,28 | 31,28 | 30,50 | 30,53 | -2,37% | 56.899,00 |
| 26.03.2025 | 32,08 | 32,09 | 31,06 | 31,27 | -2,28% | 69.009,00 |
| 25.03.2025 | 31,81 | 32,21 | 31,55 | 32,00 | 0,41% | 53.127,00 |
| 24.03.2025 | 31,35 | 32,57 | 31,35 | 31,87 | 1,92% | 114.699,00 |
| 21.03.2025 | 31,16 | 31,85 | 31,10 | 31,27 | -0,89% | 116.235,00 |
| 20.03.2025 | 30,52 | 31,85 | 30,52 | 31,55 | 2,04% | 92.468,00 |
| 19.03.2025 | 30,60 | 31,08 | 30,50 | 30,92 | 1,18% | 76.873,00 |
| 18.03.2025 | 29,69 | 30,85 | 29,53 | 30,56 | 1,49% | 125.551,00 |
| 17.03.2025 | 29,16 | 30,31 | 29,16 | 30,11 | 2,21% | 99.635,00 |
| 14.03.2025 | 28,88 | 29,62 | 28,50 | 29,46 | 3,44% | 94.436,00 |
| 13.03.2025 | 28,32 | 28,91 | 27,65 | 28,48 | 0,56% | 127.060,00 |
| 12.03.2025 | 28,47 | 29,06 | 28,00 | 28,32 | 0,89% | 109.968,00 |
| 11.03.2025 | 27,20 | 28,50 | 27,03 | 28,07 | 2,90% | 141.284,00 |
| 10.03.2025 | 28,22 | 29,04 | 26,94 | 27,28 | -4,82% | 166.927,00 |
| 07.03.2025 | 29,81 | 30,05 | 28,13 | 28,66 | -3,73% | 213.459,00 |
| 06.03.2025 | 31,02 | 31,15 | 29,48 | 29,77 | -5,49% | 107.032,00 |
| 05.03.2025 | 30,69 | 31,67 | 29,20 | 31,50 | 0,96% | 306.401,00 |
| 04.03.2025 | 31,09 | 32,05 | 30,55 | 31,20 | -0,98% | 176.555,00 |
| 03.03.2025 | 32,56 | 33,42 | 31,19 | 31,51 | -2,78% | 204.255,00 |
| 28.02.2025 | 32,34 | 32,66 | 31,71 | 32,41 | -0,34% | 95.303,00 |
| 27.02.2025 | 32,75 | 32,90 | 32,05 | 32,52 | -0,43% | 100.577,00 |
| 26.02.2025 | 31,62 | 32,71 | 31,62 | 32,66 | 2,96% | 77.775,00 |
| 25.02.2025 | 31,75 | 32,08 | 31,37 | 31,72 | 0,06% | 91.828,00 |
| 24.02.2025 | 32,01 | 32,01 | 31,29 | 31,70 | -0,44% | 94.538,00 |
| 21.02.2025 | 33,03 | 33,03 | 31,84 | 31,84 | -2,39% | 95.668,00 |
| 20.02.2025 | 32,75 | 32,84 | 32,16 | 32,62 | -0,79% | 80.723,00 |
| 19.02.2025 | 32,70 | 33,27 | 32,63 | 32,88 | -1,26% | 157.697,00 |
| 18.02.2025 | 32,58 | 33,31 | 32,34 | 33,30 | 1,97% | 70.583,00 |
| 17.02.2025 | 32,68 | 32,68 | 32,62 | 32,66 | 0,20% | - |
| 14.02.2025 | 33,29 | 33,55 | 32,49 | 32,59 | -1,18% | 98.548,00 |
| 13.02.2025 | 33,19 | 33,34 | 32,78 | 32,98 | 0,00% | 127.479,00 |
| 12.02.2025 | 33,48 | 33,76 | 32,86 | 32,98 | -3,37% | 174.352,00 |
| 11.02.2025 | 33,79 | 34,54 | 33,30 | 34,13 | -1,12% | 157.386,00 |
| 10.02.2025 | 35,27 | 35,27 | 34,20 | 34,52 | -0,68% | 183.026,00 |
| 07.02.2025 | 36,93 | 39,72 | 34,12 | 34,75 | -5,92% | 325.269,00 |
| 06.02.2025 | 37,22 | 37,58 | 36,02 | 36,94 | -0,36% | 163.996,00 |
| 05.02.2025 | 35,78 | 37,18 | 35,78 | 37,07 | 4,13% | 109.474,00 |
| 04.02.2025 | 34,81 | 35,96 | 34,58 | 35,60 | 2,27% | 103.690,00 |
| 03.02.2025 | 35,31 | 35,80 | 34,21 | 34,81 | -4,60% | 109.568,00 |
| 31.01.2025 | 35,03 | 37,09 | 35,03 | 36,49 | 5,04% | 240.584,00 |
| 30.01.2025 | 37,76 | 39,07 | 34,20 | 34,74 | -8,10% | 421.620,00 |
| 29.01.2025 | 37,67 | 38,40 | 37,51 | 37,80 | 0,59% | 79.472,00 |
| 28.01.2025 | 38,07 | 38,07 | 37,30 | 37,58 | -0,53% | 90.715,00 |
| 27.01.2025 | 39,76 | 39,83 | 37,21 | 37,78 | -6,69% | 143.366,00 |
| 24.01.2025 | 41,26 | 41,49 | 40,10 | 40,49 | -1,53% | 90.614,00 |
| 23.01.2025 | 39,56 | 41,36 | 39,28 | 41,12 | 3,01% | 120.736,00 |