27,870$
-0,43%
Echtzeit-Aktienkurs Clearwater Paper Corp
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 27,87 | 28,04 | 27,14 | 27,83 | -0,57% | 258.101,00 |
| 16.10.2024 | 28,51 | 28,93 | 27,91 | 27,99 | -0,82% | 153.882,00 |
| 15.10.2024 | 28,06 | 29,13 | 27,76 | 28,22 | 0,36% | 255.949,00 |
| 14.10.2024 | 27,89 | 28,38 | 27,65 | 28,12 | 1,30% | 180.579,00 |
| 11.10.2024 | 27,25 | 27,95 | 27,17 | 27,76 | 2,36% | 225.319,00 |
| 10.10.2024 | 26,76 | 27,16 | 26,43 | 27,12 | 1,01% | 181.706,00 |
| 09.10.2024 | 26,83 | 27,22 | 26,50 | 26,85 | -0,37% | 181.727,00 |
| 08.10.2024 | 26,18 | 27,17 | 25,85 | 26,95 | 2,94% | 262.759,00 |
| 07.10.2024 | 26,25 | 26,27 | 25,50 | 26,18 | -0,65% | 198.495,00 |
| 04.10.2024 | 26,05 | 26,56 | 25,82 | 26,35 | 2,61% | 253.016,00 |
| 03.10.2024 | 26,73 | 27,07 | 25,65 | 25,68 | -3,93% | 284.857,00 |
| 02.10.2024 | 27,82 | 28,04 | 26,62 | 26,73 | -4,19% | 337.702,00 |
| 01.10.2024 | 28,54 | 28,84 | 27,84 | 27,90 | -2,24% | 250.581,00 |
| 30.09.2024 | 28,44 | 28,79 | 27,99 | 28,54 | 0,07% | 517.135,00 |
| 27.09.2024 | 29,11 | 29,62 | 28,17 | 28,52 | -0,38% | 226.309,00 |
| 26.09.2024 | 28,64 | 29,17 | 28,39 | 28,63 | 0,81% | 227.372,00 |
| 25.09.2024 | 29,88 | 29,88 | 28,25 | 28,40 | -4,70% | 409.986,00 |
| 24.09.2024 | 29,65 | 30,49 | 29,54 | 29,80 | 1,05% | 322.608,00 |
| 23.09.2024 | 30,31 | 30,50 | 28,90 | 29,49 | -3,85% | 468.058,00 |
| 20.09.2024 | 29,50 | 31,15 | 29,39 | 30,67 | 3,06% | 1.547.078,00 |
| 19.09.2024 | 30,38 | 30,79 | 29,29 | 29,76 | 0,17% | 306.286,00 |
| 18.09.2024 | 29,60 | 30,78 | 29,42 | 29,71 | 0,71% | 194.292,00 |
| 17.09.2024 | 29,94 | 30,50 | 29,38 | 29,50 | -0,94% | 163.615,00 |
| 16.09.2024 | 29,67 | 30,33 | 29,31 | 29,78 | 0,95% | 159.744,00 |
| 13.09.2024 | 29,16 | 30,13 | 28,99 | 29,50 | 2,40% | 230.420,00 |
| 12.09.2024 | 28,12 | 29,64 | 27,69 | 28,81 | 2,93% | 365.273,00 |
| 11.09.2024 | 28,92 | 29,13 | 27,82 | 27,99 | -3,75% | 282.098,00 |
| 10.09.2024 | 30,10 | 30,10 | 28,88 | 29,08 | -3,77% | 293.601,00 |
| 09.09.2024 | 30,58 | 31,14 | 30,22 | 30,22 | -1,11% | 271.906,00 |
| 06.09.2024 | 30,30 | 31,47 | 30,00 | 30,56 | 0,76% | 307.241,00 |
| 05.09.2024 | 31,02 | 31,13 | 29,39 | 30,33 | -2,35% | 381.865,00 |
| 04.09.2024 | 32,56 | 32,76 | 31,05 | 31,06 | -5,28% | 171.690,00 |
| 03.09.2024 | 33,26 | 33,79 | 32,61 | 32,79 | -1,44% | 246.291,00 |
| 30.08.2024 | 33,68 | 33,71 | 33,08 | 33,27 | -0,98% | 175.526,00 |
| 29.08.2024 | 33,08 | 34,05 | 32,88 | 33,60 | 2,60% | 138.807,00 |
| 28.08.2024 | 32,81 | 33,14 | 32,21 | 32,75 | -0,79% | 334.068,00 |
| 27.08.2024 | 33,49 | 33,60 | 33,00 | 33,01 | -1,46% | 91.307,00 |
| 26.08.2024 | 34,59 | 35,03 | 33,37 | 33,50 | -2,50% | 188.068,00 |
| 23.08.2024 | 33,19 | 35,38 | 33,19 | 34,36 | 3,37% | 260.348,00 |
| 22.08.2024 | 32,64 | 33,43 | 32,42 | 33,24 | 2,21% | 285.387,00 |
| 21.08.2024 | 32,14 | 32,60 | 31,42 | 32,52 | 2,10% | 268.650,00 |
| 20.08.2024 | 31,83 | 32,00 | 31,01 | 31,85 | -0,22% | 251.755,00 |
| 19.08.2024 | 32,97 | 33,15 | 31,30 | 31,92 | -3,21% | 403.567,00 |
| 16.08.2024 | 32,00 | 33,54 | 31,95 | 32,98 | 2,77% | 489.206,00 |
| 15.08.2024 | 31,06 | 32,69 | 30,94 | 32,09 | 5,18% | 263.233,00 |
| 14.08.2024 | 31,33 | 31,79 | 30,15 | 30,51 | -2,02% | 556.783,00 |
| 13.08.2024 | 32,20 | 32,22 | 30,30 | 31,14 | -3,29% | 658.892,00 |
| 12.08.2024 | 32,40 | 33,81 | 31,88 | 32,20 | -1,23% | 587.105,00 |
| 09.08.2024 | 34,93 | 34,93 | 32,17 | 32,60 | -7,41% | 538.940,00 |
| 08.08.2024 | 38,68 | 38,68 | 34,77 | 35,21 | -7,73% | 514.893,00 |
| 07.08.2024 | 45,56 | 48,56 | 37,51 | 38,16 | -20,91% | 616.916,00 |
| 06.08.2024 | 49,78 | 49,92 | 47,99 | 48,25 | -3,07% | 208.132,00 |
| 05.08.2024 | 50,49 | 50,51 | 48,90 | 49,78 | -5,00% | 173.998,00 |
| 02.08.2024 | 52,34 | 53,12 | 51,66 | 52,40 | -2,60% | 189.512,00 |
| 01.08.2024 | 55,61 | 55,74 | 53,57 | 53,80 | -3,01% | 185.625,00 |
| 31.07.2024 | 55,36 | 56,73 | 54,00 | 55,47 | -0,09% | 144.804,00 |
| 30.07.2024 | 55,99 | 56,72 | 55,51 | 55,52 | -0,64% | 102.361,00 |
| 29.07.2024 | 56,01 | 56,41 | 55,03 | 55,88 | -0,37% | 183.999,00 |
| 26.07.2024 | 55,50 | 56,40 | 55,01 | 56,09 | 2,07% | 122.042,00 |
| 25.07.2024 | 55,91 | 57,13 | 54,94 | 54,95 | -1,72% | 242.513,00 |
| 24.07.2024 | 54,64 | 56,28 | 54,40 | 55,91 | 1,38% | 142.905,00 |
| 23.07.2024 | 54,28 | 55,48 | 52,59 | 55,15 | -0,36% | 239.264,00 |
| 22.07.2024 | 55,00 | 55,51 | 51,95 | 55,35 | 13,14% | 370.473,00 |
| 19.07.2024 | 48,89 | 49,24 | 48,51 | 48,92 | 0,04% | 68.887,00 |
| 18.07.2024 | 48,74 | 49,57 | 48,40 | 48,90 | -0,39% | 92.818,00 |
| 17.07.2024 | 47,90 | 49,53 | 47,90 | 49,09 | 2,16% | 145.686,00 |
| 16.07.2024 | 47,05 | 48,60 | 46,74 | 48,05 | 2,87% | 177.798,00 |
| 15.07.2024 | 46,97 | 48,07 | 46,64 | 46,71 | -0,04% | 139.405,00 |
| 12.07.2024 | 47,44 | 47,44 | 46,52 | 46,73 | -0,72% | 111.740,00 |
| 11.07.2024 | 46,98 | 47,64 | 46,66 | 47,07 | 1,82% | 111.039,00 |
| 10.07.2024 | 45,89 | 46,46 | 45,78 | 46,23 | 0,63% | 81.887,00 |
| 09.07.2024 | 46,45 | 46,45 | 45,66 | 45,94 | -1,01% | 76.412,00 |
| 08.07.2024 | 46,17 | 47,17 | 46,10 | 46,41 | 1,29% | 89.845,00 |
| 05.07.2024 | 46,75 | 47,17 | 45,59 | 45,82 | -2,78% | 110.375,00 |
| 03.07.2024 | 47,22 | 47,59 | 46,87 | 47,13 | 0,68% | 72.344,00 |
| 02.07.2024 | 46,56 | 46,87 | 46,06 | 46,81 | 0,91% | 102.673,00 |
| 01.07.2024 | 48,79 | 48,89 | 46,01 | 46,39 | -4,29% | 244.457,00 |
| 28.06.2024 | 49,62 | 49,94 | 47,84 | 48,47 | -1,58% | 246.986,00 |
| 27.06.2024 | 49,63 | 49,87 | 48,87 | 49,25 | -0,77% | 84.071,00 |
| 26.06.2024 | 49,29 | 49,78 | 48,60 | 49,63 | 0,69% | 130.673,00 |
| 25.06.2024 | 49,60 | 49,60 | 48,86 | 49,29 | -0,46% | 95.222,00 |
| 24.06.2024 | 49,74 | 50,33 | 49,12 | 49,52 | -0,02% | 165.716,00 |
| 21.06.2024 | 49,57 | 50,16 | 48,95 | 49,53 | -0,60% | 794.303,00 |
| 20.06.2024 | 50,86 | 51,33 | 49,78 | 49,83 | -2,29% | 130.643,00 |
| 18.06.2024 | 51,34 | 51,42 | 50,45 | 51,00 | -0,29% | 121.531,00 |
| 17.06.2024 | 50,44 | 51,80 | 49,64 | 51,15 | 0,83% | 212.020,00 |
| 14.06.2024 | 50,86 | 51,27 | 50,45 | 50,73 | -1,53% | 94.083,00 |
| 13.06.2024 | 52,13 | 52,17 | 51,17 | 51,52 | -0,73% | 113.128,00 |
| 12.06.2024 | 53,14 | 53,61 | 51,90 | 51,90 | 0,23% | 136.191,00 |
| 11.06.2024 | 50,23 | 51,97 | 49,77 | 51,78 | 2,01% | 153.165,00 |
| 10.06.2024 | 50,10 | 50,78 | 49,27 | 50,76 | 0,97% | 126.817,00 |
| 07.06.2024 | 50,84 | 51,24 | 50,26 | 50,27 | -1,89% | 107.922,00 |
| 06.06.2024 | 52,07 | 52,29 | 50,91 | 51,24 | -1,99% | 109.013,00 |
| 05.06.2024 | 51,90 | 52,95 | 51,06 | 52,28 | 0,97% | 164.167,00 |
| 04.06.2024 | 52,66 | 52,81 | 51,39 | 51,78 | -1,99% | 122.433,00 |
| 03.06.2024 | 53,58 | 53,77 | 52,52 | 52,83 | -0,58% | 124.345,00 |
| 31.05.2024 | 52,43 | 53,43 | 52,43 | 53,14 | 1,35% | 142.843,00 |
| 30.05.2024 | 52,59 | 53,12 | 52,01 | 52,43 | 0,04% | 140.246,00 |
| 29.05.2024 | 51,79 | 53,74 | 51,75 | 52,41 | 0,81% | 208.902,00 |
| 28.05.2024 | 52,35 | 52,57 | 51,76 | 51,99 | -0,63% | 155.864,00 |