13,960$
0,43%
Echtzeit-Aktienkurs Clearwater Paper Corp
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,99 | 14,59 | 13,90 | 13,97 | 0,50% | 234.911,00 |
| 11.11.2026 | 13,89 | 14,10 | 13,66 | 13,90 | 0,07% | 189.060,00 |
| 10.11.2026 | 13,30 | 13,95 | 13,10 | 13,89 | 5,15% | 266.286,00 |
| 09.11.2026 | 13,55 | 13,60 | 13,10 | 13,21 | -0,45% | 195.852,00 |
| 06.11.2026 | 13,56 | 14,12 | 13,24 | 13,27 | -4,46% | 147.848,00 |
| 05.11.2026 | 14,26 | 14,40 | 13,57 | 13,89 | -1,14% | 195.805,00 |
| 04.11.2026 | 13,70 | 14,38 | 13,60 | 14,05 | 4,85% | 248.650,00 |
| 03.11.2026 | 13,64 | 13,65 | 13,25 | 13,40 | -1,83% | 220.226,00 |
| 02.11.2026 | 13,35 | 14,07 | 13,35 | 13,65 | 2,86% | 364.284,00 |
| 30.10.2026 | 12,76 | 13,35 | 12,45 | 13,27 | 2,23% | 347.051,00 |
| 29.10.2026 | 13,10 | 13,43 | 12,70 | 12,98 | -1,29% | 412.157,00 |
| 28.10.2026 | 13,31 | 13,91 | 12,66 | 13,15 | -3,94% | 737.565,00 |
| 27.10.2026 | 17,06 | 17,06 | 12,90 | 13,69 | -28,77% | 1.462.234,00 |
| 26.10.2026 | 19,34 | 19,79 | 19,02 | 19,22 | -0,36% | 136.479,00 |
| 23.10.2026 | 18,95 | 19,40 | 18,79 | 19,29 | 1,31% | 109.297,00 |
| 22.10.2026 | 18,65 | 19,28 | 18,58 | 19,04 | 1,60% | 147.626,00 |
| 21.10.2026 | 18,94 | 19,06 | 18,58 | 18,74 | -1,16% | 96.357,00 |
| 20.10.2026 | 18,76 | 19,08 | 18,69 | 18,96 | 1,77% | 103.281,00 |
| 19.10.2026 | 19,10 | 19,30 | 18,58 | 18,63 | -3,47% | 140.886,00 |
| 16.10.2026 | 19,74 | 19,90 | 19,03 | 19,30 | 0,00% | 79.398,00 |
| 15.10.2026 | 18,74 | 19,36 | 18,02 | 19,30 | 4,55% | 214.790,00 |
| 14.10.2026 | 19,35 | 19,35 | 18,17 | 18,46 | -5,77% | 147.635,00 |
| 13.10.2026 | 18,91 | 20,22 | 18,79 | 19,59 | 4,93% | 152.100,00 |
| 12.10.2026 | 18,83 | 18,97 | 18,64 | 18,67 | -1,58% | 68.417,00 |
| 09.10.2026 | 19,40 | 19,40 | 18,88 | 18,97 | -2,77% | 56.525,00 |
| 08.10.2026 | 19,39 | 19,52 | 18,74 | 19,51 | 0,83% | 114.864,00 |
| 07.10.2026 | 19,47 | 19,93 | 19,25 | 19,35 | -2,37% | 84.823,00 |
| 06.10.2026 | 20,27 | 20,31 | 19,80 | 19,82 | -1,59% | 111.935,00 |
| 05.10.2026 | 19,66 | 20,44 | 19,53 | 20,14 | 1,67% | 133.191,00 |
| 02.10.2026 | 19,75 | 19,87 | 19,19 | 19,81 | 1,85% | 95.764,00 |
| 01.10.2026 | 19,16 | 19,63 | 18,23 | 19,45 | 1,51% | 132.888,00 |
| 30.09.2026 | 19,41 | 19,68 | 19,10 | 19,16 | -1,19% | 82.707,00 |
| 29.09.2026 | 19,95 | 19,98 | 19,14 | 19,39 | -2,51% | 120.276,00 |
| 28.09.2026 | 20,03 | 20,37 | 19,86 | 19,89 | -2,21% | 118.205,00 |
| 25.09.2026 | 20,13 | 20,79 | 20,05 | 20,34 | 0,35% | 96.099,00 |
| 24.09.2026 | 21,29 | 21,29 | 20,13 | 20,27 | -5,19% | 168.154,00 |
| 23.09.2026 | 21,65 | 21,81 | 21,31 | 21,38 | -2,42% | 82.082,00 |
| 22.09.2026 | 21,53 | 22,10 | 19,83 | 21,91 | 2,91% | 176.529,00 |
| 21.09.2026 | 21,07 | 21,39 | 20,85 | 21,29 | 1,91% | 126.637,00 |
| 18.09.2026 | 20,90 | 21,02 | 20,30 | 20,89 | -0,52% | 283.077,00 |
| 17.09.2026 | 21,40 | 21,51 | 20,92 | 21,00 | -0,57% | 179.613,00 |
| 16.09.2026 | 21,27 | 21,60 | 20,95 | 21,12 | -0,24% | 108.213,00 |
| 15.09.2026 | 20,90 | 21,36 | 20,26 | 21,17 | 1,24% | 126.232,00 |
| 14.09.2026 | 20,33 | 21,25 | 20,30 | 20,91 | 3,31% | 127.372,00 |
| 11.09.2026 | 20,12 | 20,46 | 19,73 | 20,24 | 2,79% | 142.089,00 |
| 10.09.2026 | 19,92 | 19,96 | 19,49 | 19,69 | -1,15% | 100.309,00 |
| 09.09.2026 | 20,30 | 20,30 | 19,81 | 19,92 | -2,02% | 129.109,00 |
| 08.09.2026 | 20,66 | 20,66 | 20,26 | 20,33 | -2,82% | 114.485,00 |
| 04.09.2026 | 20,67 | 21,06 | 20,67 | 20,92 | 1,06% | 82.212,00 |
| 03.09.2026 | 21,23 | 21,23 | 20,50 | 20,70 | -1,05% | 78.302,00 |
| 02.09.2026 | 20,72 | 21,49 | 20,72 | 20,92 | 0,72% | 169.873,00 |
| 01.09.2026 | 20,75 | 21,23 | 20,65 | 20,77 | -1,05% | 108.886,00 |
| 31.08.2026 | 20,65 | 21,17 | 20,36 | 20,99 | 0,82% | 171.656,00 |
| 28.08.2026 | 21,07 | 21,23 | 19,01 | 20,82 | -1,28% | 201.085,00 |
| 27.08.2026 | 21,23 | 21,50 | 20,83 | 21,09 | -1,22% | 67.359,00 |
| 26.08.2026 | 21,96 | 21,96 | 21,30 | 21,35 | -1,93% | 173.269,00 |
| 25.08.2026 | 21,21 | 21,86 | 20,69 | 21,77 | 2,40% | 145.913,00 |
| 24.08.2026 | 21,98 | 21,98 | 21,15 | 21,26 | -2,25% | 103.944,00 |
| 21.08.2026 | 21,71 | 22,04 | 21,37 | 21,75 | 0,18% | 130.258,00 |
| 20.08.2026 | 20,82 | 22,10 | 20,74 | 21,71 | 2,74% | 165.313,00 |
| 19.08.2026 | 20,90 | 21,75 | 20,90 | 21,13 | 2,23% | 269.397,00 |
| 18.08.2026 | 20,51 | 20,84 | 20,28 | 20,67 | 0,19% | 143.825,00 |
| 17.08.2026 | 21,15 | 21,35 | 20,40 | 20,63 | -3,69% | 191.817,00 |
| 14.08.2026 | 21,92 | 21,92 | 21,35 | 21,42 | -2,41% | 86.117,00 |
| 13.08.2026 | 22,24 | 22,32 | 21,63 | 21,95 | -0,68% | 110.043,00 |
| 12.08.2026 | 22,96 | 22,98 | 22,03 | 22,10 | -2,51% | 127.109,00 |
| 11.08.2026 | 22,77 | 23,18 | 22,51 | 22,67 | -0,70% | 134.415,00 |
| 10.08.2026 | 22,96 | 23,46 | 22,67 | 22,83 | -2,06% | 163.243,00 |
| 07.08.2026 | 22,85 | 23,59 | 22,80 | 23,31 | 1,97% | 159.386,00 |
| 06.08.2026 | 22,59 | 22,90 | 22,33 | 22,86 | 0,44% | 143.089,00 |
| 05.08.2026 | 22,70 | 23,15 | 22,07 | 22,76 | -0,39% | 210.457,00 |
| 04.08.2026 | 21,99 | 23,32 | 21,88 | 22,85 | 2,79% | 249.205,00 |
| 03.08.2026 | 21,46 | 22,42 | 21,29 | 22,23 | 5,71% | 341.860,00 |
| 31.07.2026 | 21,15 | 21,17 | 20,47 | 21,03 | -0,57% | 203.175,00 |
| 30.07.2026 | 21,39 | 21,55 | 20,31 | 21,15 | -2,13% | 292.370,00 |
| 29.07.2026 | 18,92 | 22,12 | 18,21 | 21,61 | 23,42% | 1.103.598,00 |
| 28.07.2026 | 17,49 | 18,29 | 17,03 | 17,51 | 1,68% | 194.968,00 |
| 27.07.2026 | 16,95 | 17,53 | 16,51 | 17,22 | 2,38% | 148.349,00 |
| 24.07.2026 | 16,51 | 16,87 | 16,10 | 16,82 | 2,56% | 136.804,00 |
| 23.07.2026 | 16,55 | 16,61 | 16,03 | 16,40 | -1,38% | 155.209,00 |
| 22.07.2026 | 16,92 | 16,92 | 16,21 | 16,63 | -1,36% | 373.242,00 |
| 21.07.2026 | 16,32 | 16,93 | 16,13 | 16,86 | 2,80% | 232.967,00 |
| 20.07.2026 | 15,94 | 16,45 | 15,48 | 16,40 | 2,63% | 166.308,00 |
| 17.07.2026 | 16,05 | 16,69 | 15,88 | 15,98 | -1,96% | 111.278,00 |
| 16.07.2026 | 15,67 | 16,35 | 15,67 | 16,30 | 5,30% | 184.177,00 |
| 15.07.2026 | 15,45 | 16,20 | 15,33 | 15,48 | 2,93% | 138.656,00 |
| 14.07.2026 | 15,20 | 15,85 | 15,00 | 15,04 | -0,99% | 116.606,00 |
| 13.07.2026 | 15,84 | 16,19 | 14,92 | 15,19 | -3,86% | 255.750,00 |
| 10.07.2026 | 15,46 | 15,98 | 15,38 | 15,80 | 2,66% | 88.062,00 |
| 09.07.2026 | 15,30 | 15,74 | 15,05 | 15,39 | 1,18% | 100.256,00 |
| 08.07.2026 | 15,52 | 15,90 | 14,96 | 15,21 | -3,00% | 112.722,00 |
| 07.07.2026 | 15,98 | 16,14 | 15,65 | 15,68 | -1,20% | 87.478,00 |
| 06.07.2026 | 16,00 | 16,15 | 15,60 | 15,87 | -0,31% | 144.343,00 |
| 02.07.2026 | 15,94 | 16,22 | 15,88 | 15,92 | 0,70% | 116.607,00 |
| 01.07.2026 | 15,70 | 16,18 | 15,65 | 15,81 | 0,83% | 112.008,00 |
| 30.06.2026 | 15,80 | 16,23 | 15,43 | 15,68 | -2,18% | 181.135,00 |
| 29.06.2026 | 16,80 | 16,80 | 15,73 | 16,03 | -4,58% | 126.259,00 |
| 26.06.2026 | 16,76 | 16,91 | 16,46 | 16,80 | 0,78% | 286.698,00 |
| 25.06.2026 | 16,83 | 16,95 | 16,39 | 16,67 | -0,89% | 132.673,00 |
| 24.06.2026 | 15,85 | 16,86 | 15,52 | 16,82 | 7,68% | 224.128,00 |