29,300$
0,79%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,25 | 29,68 | 28,89 | 29,31 | 0,83% | 166.756,00 |
| 15.05.2025 | 28,66 | 29,19 | 28,59 | 29,07 | 1,96% | 116.255,00 |
| 14.05.2025 | 28,88 | 28,97 | 27,93 | 28,51 | 0,11% | 296.974,00 |
| 13.05.2025 | 28,17 | 28,87 | 27,95 | 28,48 | 2,78% | 241.750,00 |
| 12.05.2025 | 27,92 | 28,29 | 27,63 | 27,71 | 2,25% | 361.382,00 |
| 09.05.2025 | 27,38 | 27,58 | 26,67 | 27,10 | -0,99% | 179.940,00 |
| 08.05.2025 | 26,35 | 27,50 | 26,35 | 27,37 | 5,15% | 240.375,00 |
| 07.05.2025 | 25,54 | 26,37 | 25,43 | 26,03 | 2,60% | 205.266,00 |
| 06.05.2025 | 25,77 | 26,13 | 25,09 | 25,37 | -2,50% | 461.844,00 |
| 05.05.2025 | 26,23 | 26,42 | 25,77 | 26,02 | -1,44% | 197.327,00 |
| 02.05.2025 | 26,82 | 27,64 | 26,27 | 26,40 | -0,56% | 302.966,00 |
| 01.05.2025 | 26,68 | 27,48 | 26,07 | 26,55 | -1,15% | 355.280,00 |
| 30.04.2025 | 25,71 | 28,34 | 25,71 | 26,86 | 7,40% | 720.753,00 |
| 29.04.2025 | 24,47 | 25,12 | 23,88 | 25,01 | 2,25% | 276.313,00 |
| 28.04.2025 | 24,69 | 24,93 | 24,01 | 24,46 | 0,16% | 375.786,00 |
| 25.04.2025 | 24,52 | 24,52 | 23,51 | 24,42 | -0,97% | 183.891,00 |
| 24.04.2025 | 24,03 | 25,02 | 23,90 | 24,66 | 2,49% | 279.117,00 |
| 23.04.2025 | 25,04 | 25,25 | 23,52 | 24,06 | -1,55% | 245.787,00 |
| 22.04.2025 | 24,48 | 24,82 | 24,20 | 24,44 | 0,16% | 223.545,00 |
| 21.04.2025 | 24,73 | 24,73 | 24,02 | 24,40 | -1,09% | 182.467,00 |
| 17.04.2025 | 24,24 | 25,02 | 24,09 | 24,67 | 1,11% | 346.100,00 |
| 16.04.2025 | 24,92 | 25,20 | 23,97 | 24,40 | -0,81% | 160.631,00 |
| 15.04.2025 | 24,97 | 25,12 | 24,42 | 24,60 | -0,08% | 118.537,00 |
| 14.04.2025 | 24,85 | 24,85 | 23,98 | 24,62 | 0,37% | 159.656,00 |
| 11.04.2025 | 24,61 | 24,83 | 23,89 | 24,53 | -0,08% | 251.137,00 |
| 10.04.2025 | 24,54 | 24,68 | 23,84 | 24,55 | -2,00% | 250.280,00 |
| 09.04.2025 | 24,08 | 26,24 | 23,55 | 25,05 | 5,08% | 270.745,00 |
| 08.04.2025 | 24,58 | 25,00 | 23,55 | 23,84 | -2,69% | 325.093,00 |
| 07.04.2025 | 23,76 | 25,41 | 23,05 | 24,50 | -0,93% | 488.550,00 |
| 04.04.2025 | 23,69 | 24,95 | 23,11 | 24,73 | 0,04% | 523.667,00 |
| 03.04.2025 | 25,03 | 25,76 | 24,44 | 24,72 | -6,65% | 333.697,00 |
| 02.04.2025 | 25,00 | 26,87 | 24,69 | 26,48 | 6,05% | 310.880,00 |
| 01.04.2025 | 25,20 | 25,53 | 24,75 | 24,97 | -1,58% | 417.743,00 |
| 31.03.2025 | 24,92 | 25,69 | 24,60 | 25,37 | 0,16% | 688.893,00 |
| 28.03.2025 | 25,78 | 25,96 | 24,89 | 25,33 | -2,24% | 233.023,00 |
| 27.03.2025 | 24,87 | 26,21 | 24,54 | 25,91 | 3,27% | 225.392,00 |
| 26.03.2025 | 25,72 | 26,12 | 25,00 | 25,09 | -2,30% | 211.498,00 |
| 25.03.2025 | 25,24 | 26,00 | 25,17 | 25,68 | 3,17% | 256.288,00 |
| 24.03.2025 | 24,73 | 24,99 | 24,18 | 24,89 | 2,60% | 186.845,00 |
| 21.03.2025 | 24,17 | 24,62 | 23,99 | 24,26 | -1,14% | 266.539,00 |
| 20.03.2025 | 24,43 | 24,81 | 24,19 | 24,54 | -0,45% | 108.577,00 |
| 19.03.2025 | 24,55 | 24,94 | 24,19 | 24,65 | 1,27% | 130.617,00 |
| 18.03.2025 | 23,92 | 24,58 | 23,70 | 24,34 | 1,25% | 141.902,00 |
| 17.03.2025 | 23,92 | 24,29 | 23,61 | 24,04 | 0,38% | 186.017,00 |
| 14.03.2025 | 23,22 | 24,00 | 23,19 | 23,95 | 4,22% | 191.502,00 |
| 13.03.2025 | 23,44 | 23,77 | 22,58 | 22,98 | -2,34% | 199.760,00 |
| 12.03.2025 | 23,72 | 24,00 | 23,11 | 23,53 | -0,68% | 215.848,00 |
| 11.03.2025 | 23,75 | 24,26 | 23,18 | 23,69 | -0,34% | 241.943,00 |
| 10.03.2025 | 24,15 | 24,33 | 23,19 | 23,77 | -1,57% | 316.516,00 |
| 07.03.2025 | 24,44 | 25,18 | 23,94 | 24,15 | -1,47% | 271.872,00 |
| 06.03.2025 | 25,23 | 25,66 | 24,47 | 24,51 | -4,74% | 323.384,00 |
| 05.03.2025 | 25,23 | 26,03 | 25,09 | 25,73 | 2,63% | 199.316,00 |
| 04.03.2025 | 25,15 | 25,41 | 23,92 | 25,07 | -0,08% | 336.012,00 |
| 03.03.2025 | 26,25 | 27,00 | 24,97 | 25,09 | -4,05% | 250.376,00 |
| 28.02.2025 | 26,34 | 26,65 | 25,81 | 26,15 | -0,15% | 362.323,00 |
| 27.02.2025 | 26,58 | 27,05 | 26,05 | 26,19 | -3,29% | 311.516,00 |
| 26.02.2025 | 27,65 | 28,00 | 26,85 | 27,08 | -1,31% | 231.172,00 |
| 25.02.2025 | 28,43 | 28,75 | 27,38 | 27,44 | -3,24% | 177.114,00 |
| 24.02.2025 | 27,65 | 28,93 | 27,25 | 28,36 | 3,88% | 342.006,00 |
| 21.02.2025 | 29,22 | 29,50 | 27,30 | 27,30 | -5,37% | 353.779,00 |
| 20.02.2025 | 28,12 | 28,94 | 27,74 | 28,85 | 3,22% | 305.865,00 |
| 19.02.2025 | 27,89 | 28,57 | 27,36 | 27,95 | 0,11% | 197.203,00 |
| 18.02.2025 | 26,50 | 28,11 | 26,50 | 27,92 | 4,77% | 332.718,00 |
| 14.02.2025 | 26,55 | 26,97 | 25,38 | 26,65 | -8,36% | 876.873,00 |
| 13.02.2025 | 29,00 | 29,42 | 28,70 | 29,08 | 1,39% | 538.275,00 |
| 12.02.2025 | 29,21 | 29,58 | 28,31 | 28,68 | -3,08% | 389.950,00 |
| 11.02.2025 | 30,60 | 30,83 | 29,38 | 29,59 | -4,24% | 300.355,00 |
| 10.02.2025 | 31,22 | 31,31 | 30,66 | 30,90 | -0,19% | 146.880,00 |
| 07.02.2025 | 31,65 | 31,71 | 30,87 | 30,96 | -2,73% | 129.539,00 |
| 06.02.2025 | 31,96 | 32,55 | 31,73 | 31,83 | 0,44% | 178.816,00 |
| 05.02.2025 | 30,73 | 31,76 | 30,60 | 31,69 | 3,56% | 226.679,00 |
| 04.02.2025 | 30,48 | 31,00 | 30,22 | 30,60 | -0,84% | 229.489,00 |
| 03.02.2025 | 31,40 | 31,97 | 30,86 | 30,86 | -4,01% | 272.908,00 |
| 31.01.2025 | 32,46 | 33,27 | 32,02 | 32,15 | -0,68% | 207.201,00 |
| 30.01.2025 | 33,00 | 33,00 | 32,13 | 32,37 | -0,40% | 197.654,00 |
| 29.01.2025 | 32,34 | 33,57 | 32,10 | 32,50 | 0,49% | 311.806,00 |
| 28.01.2025 | 32,73 | 32,82 | 31,86 | 32,34 | -1,19% | 282.678,00 |
| 27.01.2025 | 30,75 | 32,83 | 30,75 | 32,73 | 4,47% | 287.556,00 |
| 24.01.2025 | 30,89 | 31,45 | 30,68 | 31,33 | 1,46% | 205.606,00 |
| 23.01.2025 | 30,82 | 31,31 | 30,57 | 30,88 | 0,42% | 174.720,00 |
| 22.01.2025 | 31,11 | 31,26 | 30,54 | 30,75 | -0,74% | 257.181,00 |
| 21.01.2025 | 30,88 | 31,40 | 30,52 | 30,98 | 2,45% | 290.848,00 |
| 17.01.2025 | 30,07 | 30,77 | 29,93 | 30,24 | 1,65% | 394.658,00 |
| 16.01.2025 | 29,21 | 29,99 | 28,95 | 29,75 | 0,92% | 211.409,00 |
| 15.01.2025 | 29,31 | 29,97 | 28,91 | 29,48 | 3,44% | 586.915,00 |
| 14.01.2025 | 29,15 | 29,81 | 28,11 | 28,50 | -1,35% | 265.204,00 |
| 13.01.2025 | 28,50 | 29,28 | 28,30 | 28,89 | 0,17% | 235.036,00 |
| 10.01.2025 | 28,87 | 29,23 | 28,25 | 28,84 | -1,40% | 331.439,00 |
| 08.01.2025 | 28,30 | 29,90 | 27,94 | 29,25 | 2,31% | 460.088,00 |
| 07.01.2025 | 29,59 | 29,97 | 28,26 | 28,59 | -2,42% | 532.906,00 |
| 06.01.2025 | 29,80 | 30,71 | 29,30 | 29,30 | -0,68% | 379.075,00 |
| 03.01.2025 | 29,58 | 29,95 | 28,76 | 29,50 | -0,03% | 374.243,00 |
| 02.01.2025 | 30,21 | 30,23 | 29,06 | 29,51 | -0,87% | 266.994,00 |
| 31.12.2024 | 29,61 | 30,21 | 29,33 | 29,77 | 1,43% | 365.228,00 |
| 30.12.2024 | 30,37 | 30,57 | 29,24 | 29,35 | -3,36% | 245.664,00 |
| 27.12.2024 | 31,20 | 31,53 | 30,00 | 30,37 | -4,97% | 373.535,00 |
| 26.12.2024 | 32,00 | 32,39 | 31,59 | 31,96 | -2,14% | 255.849,00 |
| 24.12.2024 | 30,55 | 32,84 | 30,40 | 32,66 | 7,82% | 479.272,00 |
| 23.12.2024 | 30,31 | 30,90 | 29,25 | 30,29 | 0,10% | 575.260,00 |
| 20.12.2024 | 30,00 | 31,31 | 28,27 | 30,26 | 22,46% | 3.504.092,00 |