14,550$
-1,15%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,55 | 14,76 | 14,03 | 14,54 | -1,22% | 28,00 |
| 06.03.2026 | 14,56 | 14,76 | 14,28 | 14,72 | -0,41% | 28,00 |
| 05.03.2026 | 14,72 | 15,05 | 14,64 | 14,78 | -0,54% | 154.055,00 |
| 04.03.2026 | 14,61 | 15,07 | 14,39 | 14,86 | 1,36% | 105.941,00 |
| 03.03.2026 | 14,66 | 14,80 | 14,28 | 14,66 | -2,53% | 220.529,00 |
| 02.03.2026 | 14,64 | 15,07 | 14,53 | 15,04 | 0,33% | 158.242,00 |
| 27.02.2026 | 14,51 | 15,03 | 14,34 | 14,99 | 1,77% | 300.889,00 |
| 26.02.2026 | 14,25 | 14,80 | 14,07 | 14,73 | 3,51% | 316.887,00 |
| 25.02.2026 | 14,32 | 14,60 | 13,84 | 14,23 | -1,04% | 288.302,00 |
| 24.02.2026 | 14,54 | 14,60 | 13,84 | 14,38 | -0,07% | 353.533,00 |
| 23.02.2026 | 15,10 | 15,46 | 14,36 | 14,39 | -5,76% | 396.889,00 |
| 20.02.2026 | 15,32 | 15,50 | 15,05 | 15,27 | -0,59% | 493.072,00 |
| 19.02.2026 | 16,18 | 16,80 | 15,16 | 15,36 | -9,33% | 625.757,00 |
| 18.02.2026 | 16,50 | 17,12 | 16,50 | 16,94 | 2,29% | 273.471,00 |
| 17.02.2026 | 17,40 | 17,43 | 16,52 | 16,56 | -5,86% | 179.995,00 |
| 13.02.2026 | 17,22 | 17,94 | 16,96 | 17,59 | 2,15% | 206.123,00 |
| 12.02.2026 | 17,45 | 17,59 | 16,94 | 17,22 | -1,43% | 199.192,00 |
| 11.02.2026 | 18,30 | 18,61 | 17,45 | 17,47 | -4,80% | 310.222,00 |
| 10.02.2026 | 17,93 | 19,09 | 17,93 | 18,35 | 3,38% | 275.225,00 |
| 09.02.2026 | 17,89 | 17,89 | 17,33 | 17,75 | -0,22% | 176.378,00 |
| 06.02.2026 | 17,64 | 18,01 | 17,28 | 17,79 | 2,36% | 189.423,00 |
| 05.02.2026 | 17,58 | 17,59 | 17,05 | 17,38 | -2,14% | 221.298,00 |
| 04.02.2026 | 16,82 | 18,00 | 16,82 | 17,76 | 6,54% | 352.610,00 |
| 03.02.2026 | 17,20 | 17,67 | 16,47 | 16,67 | -3,97% | 324.907,00 |
| 02.02.2026 | 16,69 | 17,66 | 16,54 | 17,36 | 3,21% | 289.797,00 |
| 30.01.2026 | 16,78 | 16,92 | 16,63 | 16,82 | -2,10% | 194.836,00 |
| 29.01.2026 | 17,58 | 17,58 | 16,57 | 17,18 | -0,92% | 177.981,00 |
| 28.01.2026 | 17,31 | 17,68 | 17,20 | 17,34 | 0,00% | 249.321,00 |
| 27.01.2026 | 17,97 | 18,05 | 17,34 | 17,34 | -2,47% | 112.067,00 |
| 26.01.2026 | 18,63 | 18,63 | 17,77 | 17,78 | -3,47% | 131.612,00 |
| 23.01.2026 | 18,16 | 18,45 | 18,01 | 18,42 | 0,77% | 141.406,00 |
| 22.01.2026 | 18,49 | 18,72 | 18,07 | 18,28 | 0,00% | 182.267,00 |
| 21.01.2026 | 18,05 | 18,39 | 17,69 | 18,28 | 0,72% | 271.358,00 |
| 20.01.2026 | 19,58 | 19,65 | 18,08 | 18,15 | -9,66% | 424.296,00 |
| 16.01.2026 | 20,44 | 20,44 | 20,04 | 20,09 | -2,19% | 97.471,00 |
| 15.01.2026 | 20,42 | 20,68 | 20,28 | 20,54 | 1,03% | 119.621,00 |
| 14.01.2026 | 20,51 | 20,80 | 20,19 | 20,33 | -0,88% | 121.340,00 |
| 13.01.2026 | 20,24 | 20,70 | 20,12 | 20,51 | 0,34% | 253.562,00 |
| 12.01.2026 | 20,19 | 20,77 | 19,79 | 20,44 | 0,64% | 309.175,00 |
| 09.01.2026 | 19,44 | 20,38 | 19,17 | 20,31 | 4,96% | 194.006,00 |
| 08.01.2026 | 18,21 | 19,59 | 18,21 | 19,35 | 5,39% | 178.140,00 |
| 07.01.2026 | 18,83 | 18,83 | 18,04 | 18,36 | -2,13% | 153.381,00 |
| 06.01.2026 | 18,24 | 18,87 | 18,00 | 18,76 | 2,46% | 207.816,00 |
| 05.01.2026 | 17,70 | 18,71 | 17,69 | 18,31 | 3,45% | 153.563,00 |