21,150$
-2,13%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 21,39 | 21,55 | 20,31 | 21,15 | -2,13% | 293.339,00 |
| 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 |
| 23.06.2026 | 15,63 | 15,96 | 15,53 | 15,62 | -0,26% | 185.707,00 |
| 22.06.2026 | 16,62 | 16,67 | 15,57 | 15,66 | -6,73% | 267.784,00 |
| 18.06.2026 | 16,73 | 17,18 | 16,73 | 16,79 | 0,54% | 324.389,00 |
| 17.06.2026 | 17,39 | 17,64 | 16,54 | 16,70 | -3,86% | 262.811,00 |
| 16.06.2026 | 17,51 | 17,97 | 17,06 | 17,37 | -0,06% | 115.217,00 |
| 15.06.2026 | 17,90 | 18,20 | 17,35 | 17,38 | -1,70% | 133.589,00 |
| 12.06.2026 | 16,75 | 17,93 | 16,73 | 17,68 | 7,15% | 311.328,00 |
| 11.06.2026 | 16,56 | 16,77 | 16,06 | 16,50 | -0,30% | 228.047,00 |
| 10.06.2026 | 16,17 | 16,72 | 15,91 | 16,55 | 1,53% | 143.589,00 |
| 09.06.2026 | 15,69 | 16,38 | 15,69 | 16,30 | 5,84% | 252.890,00 |
| 08.06.2026 | 15,43 | 15,61 | 15,18 | 15,40 | 0,06% | 224.442,00 |
| 05.06.2026 | 15,96 | 16,44 | 15,11 | 15,39 | -3,75% | 216.281,00 |
| 04.06.2026 | 16,88 | 16,88 | 15,83 | 15,99 | -3,67% | 297.878,00 |
| 03.06.2026 | 16,61 | 16,97 | 16,43 | 16,60 | 0,00% | 283.934,00 |
| 02.06.2026 | 16,58 | 16,90 | 16,32 | 16,60 | 0,00% | 197.450,00 |
| 01.06.2026 | 16,13 | 16,68 | 16,08 | 16,60 | 1,84% | 240.851,00 |
| 29.05.2026 | 16,02 | 16,48 | 16,01 | 16,30 | 0,99% | 329.937,00 |
| 28.05.2026 | 15,49 | 16,23 | 15,34 | 16,14 | 3,07% | 152.622,00 |
| 27.05.2026 | 14,59 | 15,71 | 14,50 | 15,66 | 9,05% | 295.252,00 |
| 26.05.2026 | 14,18 | 14,51 | 13,99 | 14,36 | 1,99% | 147.452,00 |
| 22.05.2026 | 14,31 | 14,31 | 13,89 | 14,08 | -1,05% | 115.774,00 |
| 21.05.2026 | 13,42 | 14,36 | 13,37 | 14,23 | 4,71% | 177.721,00 |
| 20.05.2026 | 13,51 | 14,08 | 13,31 | 13,59 | 0,74% | 193.004,00 |
| 19.05.2026 | 13,54 | 13,67 | 13,26 | 13,49 | -0,95% | 261.732,00 |
| 18.05.2026 | 13,18 | 13,80 | 13,12 | 13,62 | 2,79% | 147.622,00 |
| 15.05.2026 | 13,58 | 13,74 | 13,24 | 13,25 | -3,43% | 143.789,00 |
| 14.05.2026 | 13,59 | 13,97 | 13,51 | 13,72 | 1,55% | 84.199,00 |
| 13.05.2026 | 13,46 | 13,76 | 13,46 | 13,51 | -0,59% | 158.403,00 |
| 12.05.2026 | 13,28 | 13,82 | 13,12 | 13,59 | 1,27% | 226.549,00 |
| 11.05.2026 | 13,60 | 13,77 | 13,35 | 13,42 | -1,83% | 179.047,00 |
| 08.05.2026 | 13,62 | 13,88 | 13,40 | 13,67 | 0,07% | 129.269,00 |
| 07.05.2026 | 14,22 | 14,37 | 13,62 | 13,66 | -4,01% | 133.590,00 |
| 06.05.2026 | 13,96 | 14,56 | 13,79 | 14,23 | 4,71% | 278.329,00 |
| 05.05.2026 | 13,11 | 13,80 | 12,87 | 13,59 | 6,25% | 186.550,00 |
| 04.05.2026 | 13,15 | 13,45 | 12,77 | 12,79 | -3,98% | 182.029,00 |
| 01.05.2026 | 13,80 | 14,00 | 13,17 | 13,32 | -2,84% | 201.319,00 |
| 30.04.2026 | 13,00 | 13,82 | 12,75 | 13,71 | 6,36% | 434.564,00 |
| 29.04.2026 | 13,60 | 13,60 | 11,73 | 12,89 | -13,20% | 945.205,00 |
| 28.04.2026 | 14,72 | 14,98 | 14,41 | 14,85 | 1,57% | 153.033,00 |
| 27.04.2026 | 14,56 | 14,77 | 14,47 | 14,62 | -0,07% | 83.827,00 |
| 24.04.2026 | 14,36 | 14,65 | 14,14 | 14,63 | 0,55% | 95.114,00 |
| 23.04.2026 | 14,63 | 14,99 | 14,44 | 14,55 | -0,41% | 159.251,00 |
| 22.04.2026 | 14,50 | 14,79 | 14,22 | 14,61 | 1,67% | 138.352,00 |
| 21.04.2026 | 15,33 | 15,41 | 14,33 | 14,37 | -5,89% | 132.739,00 |
| 20.04.2026 | 14,95 | 15,52 | 14,87 | 15,27 | 1,80% | 120.173,00 |
| 17.04.2026 | 15,14 | 15,45 | 14,98 | 15,00 | 1,35% | 176.518,00 |
| 16.04.2026 | 14,71 | 15,14 | 14,71 | 14,80 | -0,80% | 91.377,00 |
| 15.04.2026 | 15,35 | 15,42 | 14,89 | 14,92 | -3,99% | 87.671,00 |
| 14.04.2026 | 14,91 | 15,74 | 14,91 | 15,54 | 3,67% | 173.737,00 |
| 13.04.2026 | 14,78 | 15,11 | 14,73 | 14,99 | 0,74% | 76.337,00 |
| 10.04.2026 | 15,48 | 15,78 | 14,84 | 14,88 | -2,62% | 203.060,00 |
| 09.04.2026 | 14,81 | 15,31 | 14,69 | 15,28 | 2,21% | 111.691,00 |
| 08.04.2026 | 15,02 | 15,18 | 14,74 | 14,95 | 3,17% | 121.257,00 |
| 07.04.2026 | 14,96 | 14,96 | 14,25 | 14,49 | -3,40% | 90.855,00 |
| 06.04.2026 | 14,76 | 15,10 | 14,61 | 15,00 | 0,94% | 109.875,00 |
| 02.04.2026 | 14,43 | 15,07 | 14,16 | 14,86 | 1,71% | 135.740,00 |
| 01.04.2026 | 14,39 | 15,06 | 14,34 | 14,61 | 1,60% | 147.057,00 |
| 31.03.2026 | 14,16 | 14,43 | 13,86 | 14,38 | 2,57% | 447.152,00 |
| 30.03.2026 | 14,37 | 14,63 | 13,95 | 14,02 | -1,06% | 136.617,00 |
| 27.03.2026 | 14,09 | 14,23 | 13,84 | 14,17 | -0,84% | 144.198,00 |
| 26.03.2026 | 14,06 | 14,66 | 14,06 | 14,29 | 0,42% | 143.516,00 |
| 25.03.2026 | 14,13 | 14,46 | 13,79 | 14,23 | -0,14% | 192.845,00 |
| 24.03.2026 | 13,33 | 14,44 | 13,24 | 14,25 | 6,11% | 217.994,00 |
| 23.03.2026 | 12,96 | 13,61 | 12,69 | 13,43 | 7,96% | 211.921,00 |
| 20.03.2026 | 12,89 | 12,94 | 12,44 | 12,44 | -3,79% | 449.745,00 |
| 19.03.2026 | 12,80 | 13,08 | 12,52 | 12,93 | 0,23% | 196.702,00 |
| 18.03.2026 | 13,38 | 13,54 | 12,79 | 12,90 | -3,23% | 200.285,00 |
| 17.03.2026 | 13,37 | 13,70 | 13,23 | 13,33 | 1,29% | 134.966,00 |
| 16.03.2026 | 13,34 | 13,47 | 13,00 | 13,16 | 0,38% | 308.764,00 |
| 13.03.2026 | 13,56 | 13,80 | 12,84 | 13,11 | -3,18% | 262.858,00 |
| 12.03.2026 | 13,88 | 13,88 | 13,40 | 13,54 | -2,94% | 200.974,00 |
| 11.03.2026 | 13,73 | 14,00 | 13,54 | 13,95 | 0,29% | 369.184,00 |
| 10.03.2026 | 14,55 | 14,66 | 13,88 | 13,91 | -4,33% | 224.329,00 |
| 09.03.2026 | 14,45 | 14,76 | 14,03 | 14,54 | -1,22% | 231.183,00 |