35,897$
-7,03%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 38,45 | 38,45 | 35,87 | 35,90 | -7,03% | - |
| 22.10.2024 | 38,25 | 39,05 | 38,09 | 38,61 | 0,36% | 119.262,00 |
| 21.10.2024 | 38,01 | 38,50 | 37,49 | 38,47 | 1,16% | 59.887,00 |
| 18.10.2024 | 38,44 | 38,60 | 37,82 | 38,03 | -0,45% | 67.840,00 |
| 17.10.2024 | 37,33 | 38,81 | 36,88 | 38,20 | 2,77% | 110.538,00 |
| 16.10.2024 | 36,98 | 37,48 | 36,57 | 37,17 | 1,68% | 93.907,00 |
| 15.10.2024 | 36,00 | 36,66 | 35,74 | 36,56 | 1,43% | 82.616,00 |
| 14.10.2024 | 36,05 | 36,15 | 35,69 | 36,04 | 0,11% | 78.633,00 |
| 11.10.2024 | 35,29 | 36,00 | 35,06 | 36,00 | 1,47% | 74.336,00 |
| 10.10.2024 | 36,20 | 36,20 | 35,20 | 35,48 | -3,80% | 106.066,00 |
| 09.10.2024 | 37,25 | 37,72 | 36,74 | 36,88 | -0,99% | 112.128,00 |
| 08.10.2024 | 36,84 | 37,50 | 36,79 | 37,25 | 1,00% | 62.474,00 |
| 07.10.2024 | 37,00 | 37,04 | 36,54 | 36,88 | -1,05% | 40.020,00 |
| 04.10.2024 | 36,85 | 37,35 | 36,38 | 37,27 | 2,56% | 47.615,00 |
| 03.10.2024 | 37,85 | 38,23 | 36,28 | 36,34 | -4,87% | 69.050,00 |
| 02.10.2024 | 37,93 | 38,25 | 37,72 | 38,20 | 0,50% | 41.187,00 |
| 01.10.2024 | 38,80 | 38,85 | 37,50 | 38,01 | -2,29% | 68.883,00 |
| 30.09.2024 | 38,74 | 39,35 | 38,51 | 38,90 | 0,03% | 48.720,00 |
| 27.09.2024 | 38,66 | 39,38 | 38,55 | 38,89 | 1,33% | 38.146,00 |
| 26.09.2024 | 38,66 | 38,72 | 37,85 | 38,38 | 0,81% | 64.136,00 |
| 25.09.2024 | 39,52 | 39,52 | 38,00 | 38,07 | -3,67% | 80.499,00 |
| 24.09.2024 | 38,82 | 39,81 | 38,77 | 39,52 | 1,96% | 60.282,00 |
| 23.09.2024 | 40,08 | 40,08 | 38,47 | 38,76 | -2,59% | 65.560,00 |
| 20.09.2024 | 40,55 | 40,55 | 39,49 | 39,79 | -2,16% | 232.492,00 |
| 19.09.2024 | 40,54 | 40,88 | 39,59 | 40,67 | 2,91% | 69.016,00 |
| 18.09.2024 | 39,70 | 40,88 | 39,36 | 39,52 | -0,93% | 57.455,00 |
| 17.09.2024 | 40,00 | 40,49 | 39,10 | 39,89 | 0,38% | 107.036,00 |
| 16.09.2024 | 39,79 | 39,94 | 39,23 | 39,74 | 0,25% | 56.903,00 |
| 13.09.2024 | 38,63 | 39,74 | 38,18 | 39,64 | 3,72% | 76.841,00 |
| 12.09.2024 | 37,74 | 38,41 | 37,49 | 38,22 | 1,87% | 66.087,00 |
| 11.09.2024 | 37,97 | 37,97 | 36,74 | 37,52 | -0,98% | 85.460,00 |
| 10.09.2024 | 37,83 | 38,18 | 37,20 | 37,89 | 0,61% | 92.189,00 |
| 09.09.2024 | 36,36 | 37,99 | 35,71 | 37,66 | 3,21% | 121.516,00 |
| 06.09.2024 | 37,97 | 37,97 | 36,05 | 36,49 | -3,85% | 90.910,00 |
| 05.09.2024 | 36,76 | 38,42 | 36,46 | 37,95 | 3,55% | 118.251,00 |
| 04.09.2024 | 36,01 | 36,70 | 35,73 | 36,65 | 1,22% | 95.119,00 |
| 03.09.2024 | 37,07 | 37,26 | 35,98 | 36,21 | -2,92% | 91.466,00 |
| 30.08.2024 | 36,93 | 37,30 | 36,23 | 37,30 | 1,19% | 134.444,00 |
| 29.08.2024 | 36,65 | 37,55 | 36,52 | 36,86 | 1,65% | 135.274,00 |
| 28.08.2024 | 36,31 | 37,18 | 35,90 | 36,26 | -0,47% | 108.702,00 |
| 27.08.2024 | 37,30 | 37,30 | 36,36 | 36,43 | -2,89% | 108.658,00 |
| 26.08.2024 | 37,90 | 38,12 | 37,37 | 37,52 | -0,89% | 75.394,00 |
| 23.08.2024 | 37,10 | 38,60 | 37,10 | 37,85 | 2,84% | 125.120,00 |
| 22.08.2024 | 37,73 | 37,73 | 36,48 | 36,81 | -2,06% | 94.559,00 |
| 21.08.2024 | 38,39 | 38,60 | 37,36 | 37,58 | -1,83% | 88.844,00 |
| 20.08.2024 | 38,33 | 38,65 | 37,98 | 38,28 | -0,18% | 66.065,00 |
| 19.08.2024 | 38,49 | 38,94 | 38,16 | 38,35 | -0,39% | 76.577,00 |
| 16.08.2024 | 38,76 | 39,00 | 38,41 | 38,50 | -0,70% | 67.824,00 |
| 15.08.2024 | 39,00 | 39,50 | 38,60 | 38,77 | 1,49% | 124.283,00 |
| 14.08.2024 | 39,00 | 39,00 | 37,88 | 38,20 | -1,88% | 64.227,00 |
| 13.08.2024 | 39,15 | 39,59 | 38,28 | 38,93 | 0,88% | 141.181,00 |
| 12.08.2024 | 39,72 | 39,72 | 38,26 | 38,59 | -2,13% | 95.930,00 |
| 09.08.2024 | 39,67 | 40,01 | 38,91 | 39,43 | -0,18% | 75.702,00 |
| 08.08.2024 | 38,52 | 39,50 | 37,70 | 39,50 | 4,44% | 131.973,00 |
| 07.08.2024 | 38,97 | 39,56 | 37,17 | 37,82 | -1,25% | 201.916,00 |
| 06.08.2024 | 37,78 | 38,64 | 37,09 | 38,30 | 2,22% | 142.300,00 |
| 05.08.2024 | 36,75 | 38,00 | 35,82 | 37,47 | -3,97% | 187.116,00 |
| 02.08.2024 | 44,50 | 44,83 | 36,98 | 39,02 | -9,47% | 358.641,00 |
| 01.08.2024 | 43,65 | 44,22 | 41,10 | 43,10 | -0,71% | 205.030,00 |
| 31.07.2024 | 42,95 | 44,28 | 42,63 | 43,41 | 2,65% | 168.077,00 |
| 30.07.2024 | 42,75 | 43,44 | 41,56 | 42,29 | -0,40% | 168.054,00 |
| 29.07.2024 | 41,82 | 42,74 | 41,73 | 42,46 | 2,02% | 76.372,00 |
| 26.07.2024 | 41,20 | 43,00 | 41,18 | 41,62 | 1,07% | 127.360,00 |
| 25.07.2024 | 40,78 | 41,87 | 40,14 | 41,18 | 1,83% | 111.685,00 |
| 24.07.2024 | 41,14 | 41,46 | 40,36 | 40,44 | -2,46% | 92.238,00 |
| 23.07.2024 | 41,00 | 42,03 | 40,72 | 41,46 | -0,10% | 141.863,00 |
| 22.07.2024 | 40,70 | 41,52 | 39,83 | 41,50 | 2,60% | 102.651,00 |
| 19.07.2024 | 40,18 | 40,46 | 39,65 | 40,45 | 0,72% | 66.639,00 |
| 18.07.2024 | 41,02 | 41,85 | 39,73 | 40,16 | -2,12% | 74.640,00 |
| 17.07.2024 | 41,51 | 42,50 | 40,93 | 41,03 | -2,70% | 136.635,00 |
| 16.07.2024 | 40,51 | 42,27 | 40,51 | 42,17 | 5,27% | 213.877,00 |
| 15.07.2024 | 39,56 | 40,99 | 39,19 | 40,06 | 2,14% | 130.973,00 |
| 12.07.2024 | 39,50 | 40,47 | 39,14 | 39,22 | 0,54% | 93.307,00 |
| 11.07.2024 | 39,12 | 39,84 | 38,65 | 39,01 | 2,50% | 125.609,00 |
| 10.07.2024 | 37,63 | 38,07 | 37,37 | 38,06 | 1,66% | 73.608,00 |
| 09.07.2024 | 37,79 | 38,01 | 37,37 | 37,44 | -1,40% | 67.108,00 |
| 08.07.2024 | 37,29 | 38,44 | 37,12 | 37,97 | 2,65% | 63.113,00 |
| 05.07.2024 | 37,15 | 37,15 | 36,66 | 36,99 | -1,23% | 58.768,00 |
| 03.07.2024 | 37,16 | 37,70 | 36,49 | 37,45 | 1,96% | 35.821,00 |
| 02.07.2024 | 36,04 | 36,90 | 35,94 | 36,73 | 1,38% | 68.624,00 |
| 01.07.2024 | 38,70 | 38,70 | 36,18 | 36,23 | -6,04% | 148.450,00 |
| 28.06.2024 | 38,81 | 39,18 | 37,65 | 38,56 | 0,08% | 637.829,00 |
| 27.06.2024 | 37,93 | 38,53 | 37,67 | 38,53 | 2,07% | 88.949,00 |
| 26.06.2024 | 37,49 | 38,23 | 37,48 | 37,75 | -0,42% | 92.857,00 |
| 25.06.2024 | 37,54 | 38,27 | 37,23 | 37,91 | 0,72% | 77.825,00 |
| 24.06.2024 | 37,61 | 38,72 | 37,45 | 37,64 | 0,29% | 112.679,00 |
| 21.06.2024 | 37,38 | 37,65 | 36,40 | 37,53 | 0,51% | 213.375,00 |
| 20.06.2024 | 37,80 | 38,39 | 37,17 | 37,34 | -2,35% | 193.465,00 |
| 18.06.2024 | 39,45 | 39,56 | 38,10 | 38,24 | -3,39% | 126.902,00 |
| 17.06.2024 | 38,68 | 39,89 | 38,68 | 39,58 | 1,59% | 62.054,00 |
| 14.06.2024 | 39,46 | 39,87 | 38,81 | 38,96 | -2,84% | 85.994,00 |
| 13.06.2024 | 40,64 | 40,92 | 39,92 | 40,10 | -1,57% | 66.640,00 |
| 12.06.2024 | 40,82 | 41,40 | 39,98 | 40,74 | 3,24% | 134.453,00 |
| 11.06.2024 | 38,58 | 39,56 | 38,30 | 39,46 | 1,23% | 81.211,00 |
| 10.06.2024 | 38,95 | 39,02 | 37,82 | 38,98 | -1,32% | 134.052,00 |
| 07.06.2024 | 39,48 | 39,84 | 39,30 | 39,50 | -1,37% | 110.073,00 |
| 06.06.2024 | 40,11 | 40,22 | 39,63 | 40,05 | -1,01% | 92.826,00 |
| 05.06.2024 | 39,13 | 41,21 | 38,91 | 40,46 | 4,12% | 156.933,00 |
| 04.06.2024 | 39,32 | 39,34 | 38,50 | 38,86 | -2,58% | 126.133,00 |
| 03.06.2024 | 38,79 | 39,94 | 38,02 | 39,89 | 4,26% | 174.668,00 |