32,365$
-0,48%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,50 | 32,52 | 31,75 | 32,35 | -0,51% | - |
| 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 |
| 22.01.2025 | 39,38 | 40,44 | 39,11 | 39,92 | 1,37% | 143.991,00 |
| 21.01.2025 | 38,50 | 40,02 | 38,22 | 39,38 | 2,63% | 104.745,00 |
| 17.01.2025 | 38,28 | 38,58 | 37,42 | 38,37 | 1,35% | 68.627,00 |
| 16.01.2025 | 37,77 | 38,47 | 36,90 | 37,86 | 0,08% | 103.773,00 |
| 15.01.2025 | 36,99 | 38,67 | 36,76 | 37,83 | 4,73% | 149.305,00 |
| 14.01.2025 | 34,60 | 36,19 | 34,56 | 36,12 | 4,85% | 126.745,00 |
| 13.01.2025 | 34,11 | 34,77 | 33,74 | 34,45 | -0,12% | 88.627,00 |
| 10.01.2025 | 33,96 | 34,62 | 33,35 | 34,49 | -0,52% | 83.698,00 |
| 08.01.2025 | 34,05 | 35,07 | 33,20 | 34,67 | 1,05% | 71.630,00 |
| 07.01.2025 | 35,15 | 35,57 | 33,45 | 34,31 | -1,92% | 92.041,00 |
| 06.01.2025 | 33,12 | 35,06 | 33,12 | 34,98 | 5,30% | 117.721,00 |
| 03.01.2025 | 32,22 | 33,31 | 31,84 | 33,22 | 3,78% | 80.168,00 |
| 02.01.2025 | 31,44 | 32,16 | 31,19 | 32,01 | 3,26% | 81.283,00 |
| 31.12.2024 | 31,64 | 31,98 | 30,85 | 31,00 | -0,74% | 83.925,00 |
| 30.12.2024 | 30,63 | 31,34 | 30,07 | 31,23 | 0,35% | 99.989,00 |
| 27.12.2024 | 31,48 | 31,74 | 30,54 | 31,12 | -1,46% | 78.884,00 |
| 26.12.2024 | 31,28 | 31,68 | 30,86 | 31,58 | 0,80% | 77.268,00 |
| 24.12.2024 | 30,20 | 31,35 | 30,20 | 31,33 | 2,96% | 66.262,00 |
| 23.12.2024 | 30,00 | 30,80 | 29,99 | 30,43 | 1,06% | 137.718,00 |
| 20.12.2024 | 30,05 | 31,23 | 30,05 | 30,11 | -1,25% | 175.157,00 |
| 19.12.2024 | 30,44 | 31,23 | 30,29 | 30,49 | 0,83% | 103.485,00 |
| 18.12.2024 | 31,90 | 32,84 | 29,82 | 30,24 | -5,38% | 132.491,00 |
| 17.12.2024 | 31,79 | 32,19 | 31,37 | 31,96 | -0,41% | 71.028,00 |
| 16.12.2024 | 32,62 | 32,85 | 32,00 | 32,09 | -1,65% | 61.381,00 |
| 13.12.2024 | 33,35 | 33,43 | 32,08 | 32,63 | -2,16% | 132.390,00 |
| 12.12.2024 | 32,40 | 33,95 | 32,40 | 33,35 | 1,86% | 101.181,00 |
| 11.12.2024 | 32,55 | 33,04 | 31,90 | 32,74 | 0,77% | 110.168,00 |
| 10.12.2024 | 32,16 | 32,63 | 31,70 | 32,49 | 0,53% | 113.345,00 |
| 09.12.2024 | 31,12 | 32,77 | 30,86 | 32,32 | 5,59% | 127.666,00 |
| 06.12.2024 | 29,90 | 31,04 | 29,62 | 30,61 | 3,55% | 133.093,00 |
| 05.12.2024 | 31,90 | 31,90 | 29,47 | 29,56 | -6,69% | 127.643,00 |
| 04.12.2024 | 31,31 | 32,06 | 31,31 | 31,68 | 1,38% | 131.870,00 |
| 03.12.2024 | 31,10 | 31,25 | 30,63 | 31,25 | -0,06% | 89.233,00 |
| 02.12.2024 | 30,67 | 31,31 | 30,33 | 31,27 | 2,19% | 90.400,00 |
| 29.11.2024 | 30,32 | 30,91 | 30,32 | 30,60 | 2,07% | 66.111,00 |
| 27.11.2024 | 30,89 | 31,23 | 29,67 | 29,98 | -2,98% | 130.997,00 |
| 26.11.2024 | 30,41 | 31,01 | 30,14 | 30,90 | 0,98% | 96.503,00 |
| 25.11.2024 | 30,67 | 31,45 | 30,09 | 30,60 | 1,09% | 106.460,00 |
| 22.11.2024 | 30,10 | 30,58 | 29,80 | 30,27 | 0,70% | 107.721,00 |
| 21.11.2024 | 29,60 | 30,09 | 29,14 | 30,06 | 3,02% | 134.139,00 |
| 20.11.2024 | 28,02 | 29,20 | 27,50 | 29,18 | 4,21% | 235.682,00 |
| 19.11.2024 | 27,17 | 28,43 | 27,06 | 28,00 | 2,34% | 261.732,00 |
| 18.11.2024 | 28,15 | 28,37 | 27,26 | 27,36 | -3,18% | 137.116,00 |
| 15.11.2024 | 29,80 | 29,90 | 28,14 | 28,26 | -4,59% | 109.926,00 |
| 14.11.2024 | 30,78 | 30,85 | 29,17 | 29,62 | -3,36% | 319.180,00 |
| 13.11.2024 | 33,00 | 33,03 | 30,48 | 30,65 | -7,18% | 209.661,00 |
| 12.11.2024 | 34,80 | 35,34 | 32,86 | 33,02 | -5,17% | 142.403,00 |
| 11.11.2024 | 34,23 | 35,44 | 34,23 | 34,82 | 1,81% | 282.929,00 |
| 08.11.2024 | 35,18 | 35,63 | 33,06 | 34,20 | -7,07% | 460.383,00 |
| 07.11.2024 | 36,31 | 37,84 | 35,40 | 36,80 | 1,63% | 352.278,00 |
| 06.11.2024 | 37,31 | 38,51 | 36,12 | 36,21 | -0,17% | 178.404,00 |
| 05.11.2024 | 35,37 | 36,47 | 35,32 | 36,27 | 2,17% | 75.641,00 |
| 04.11.2024 | 36,12 | 36,33 | 35,49 | 35,50 | -2,07% | 61.709,00 |
| 01.11.2024 | 36,31 | 37,12 | 36,13 | 36,25 | 0,89% | 65.670,00 |
| 31.10.2024 | 36,00 | 36,28 | 35,28 | 35,93 | -0,53% | 101.284,00 |
| 30.10.2024 | 37,00 | 37,31 | 35,93 | 36,12 | -2,38% | 84.150,00 |
| 29.10.2024 | 37,29 | 37,51 | 36,79 | 37,00 | -1,02% | 82.821,00 |
| 28.10.2024 | 36,86 | 37,62 | 36,28 | 37,38 | 2,61% | 121.073,00 |
| 25.10.2024 | 36,64 | 36,91 | 36,20 | 36,43 | 0,28% | 80.049,00 |
| 24.10.2024 | 37,11 | 37,11 | 35,91 | 36,33 | -1,73% | 61.886,00 |
| 23.10.2024 | 38,58 | 38,58 | 35,74 | 36,97 | -4,25% | 108.773,00 |
| 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 |