3,640$
-0,55%
Echtzeit-Aktienkurs Clarus Corp
Bid:
Ask:
Aktienkurse zur Clarus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,66 | 3,68 | 3,58 | 3,65 | 0,00% | 152.154,00 |
| 02.07.2025 | 3,53 | 3,67 | 3,53 | 3,65 | 3,99% | 644.522,00 |
| 01.07.2025 | 3,45 | 3,55 | 3,45 | 3,51 | 1,15% | 644.489,00 |
| 30.06.2025 | 3,57 | 3,59 | 3,47 | 3,47 | -3,07% | 140.453,00 |
| 27.06.2025 | 3,55 | 3,62 | 3,53 | 3,58 | 1,27% | 255.132,00 |
| 26.06.2025 | 3,56 | 3,57 | 3,51 | 3,54 | -0,14% | 114.489,00 |
| 25.06.2025 | 3,65 | 3,68 | 3,52 | 3,54 | 0,00% | 152.558,00 |
| 24.06.2025 | 3,53 | 3,54 | 3,50 | 3,54 | 0,28% | 307.496,00 |
| 23.06.2025 | 3,49 | 3,54 | 3,37 | 3,53 | 0,57% | 205.077,00 |
| 20.06.2025 | 3,56 | 3,56 | 3,48 | 3,51 | -0,28% | 124.001,00 |
| 18.06.2025 | 3,51 | 3,56 | 3,50 | 3,52 | 0,28% | 104.066,00 |
| 17.06.2025 | 3,52 | 3,54 | 3,45 | 3,51 | -1,13% | 109.691,00 |
| 16.06.2025 | 3,59 | 3,59 | 3,53 | 3,55 | 0,00% | 70.731,00 |
| 13.06.2025 | 3,51 | 3,57 | 3,49 | 3,55 | -0,84% | 120.046,00 |
| 12.06.2025 | 3,50 | 3,60 | 3,45 | 3,58 | 2,29% | 71.131,00 |
| 11.06.2025 | 3,57 | 3,60 | 3,50 | 3,50 | -0,85% | 55.825,00 |
| 10.06.2025 | 3,52 | 3,58 | 3,48 | 3,53 | 0,57% | 72.516,00 |
| 09.06.2025 | 3,41 | 3,54 | 3,39 | 3,51 | 3,85% | 107.507,00 |
| 06.06.2025 | 3,41 | 3,48 | 3,36 | 3,38 | 0,30% | 148.283,00 |
| 05.06.2025 | 3,41 | 3,44 | 3,36 | 3,37 | -0,59% | 87.456,00 |
| 04.06.2025 | 3,34 | 3,44 | 3,33 | 3,39 | 1,65% | 109.161,00 |
| 03.06.2025 | 3,20 | 3,36 | 3,11 | 3,34 | 6,21% | 131.142,00 |
| 02.06.2025 | 3,21 | 3,29 | 3,13 | 3,14 | -1,26% | 151.321,00 |
| 30.05.2025 | 3,19 | 3,24 | 3,12 | 3,18 | -0,93% | 262.577,00 |
| 29.05.2025 | 3,10 | 3,21 | 3,08 | 3,21 | 3,55% | 172.791,00 |
| 28.05.2025 | 3,11 | 3,17 | 3,05 | 3,10 | 0,32% | 176.522,00 |
| 27.05.2025 | 3,16 | 3,17 | 3,08 | 3,09 | -0,96% | 131.179,00 |
| 23.05.2025 | 3,10 | 3,17 | 3,06 | 3,12 | -1,58% | 120.215,00 |
| 22.05.2025 | 3,07 | 3,18 | 3,02 | 3,17 | 2,92% | 135.548,00 |
| 21.05.2025 | 3,09 | 3,15 | 3,02 | 3,08 | -1,91% | 176.624,00 |
| 20.05.2025 | 3,16 | 3,24 | 3,11 | 3,14 | -0,32% | 180.413,00 |
| 19.05.2025 | 3,19 | 3,19 | 3,13 | 3,15 | -3,67% | 165.033,00 |
| 16.05.2025 | 3,20 | 3,30 | 3,16 | 3,27 | 2,19% | 152.862,00 |
| 15.05.2025 | 3,25 | 3,25 | 3,17 | 3,20 | -0,93% | 104.376,00 |
| 14.05.2025 | 3,36 | 3,39 | 3,16 | 3,23 | -4,72% | 178.940,00 |
| 13.05.2025 | 3,36 | 3,51 | 3,31 | 3,39 | 2,26% | 193.462,00 |
| 12.05.2025 | 3,45 | 3,53 | 3,23 | 3,32 | 2,79% | 221.466,00 |
| 09.05.2025 | 3,50 | 3,50 | 3,13 | 3,23 | -7,86% | 241.387,00 |
| 08.05.2025 | 3,45 | 3,55 | 3,45 | 3,50 | 2,64% | 128.139,00 |
| 07.05.2025 | 3,27 | 3,42 | 3,27 | 3,41 | 4,28% | 96.944,00 |
| 06.05.2025 | 3,28 | 3,33 | 3,23 | 3,27 | -1,21% | 110.636,00 |
| 05.05.2025 | 3,32 | 3,39 | 3,30 | 3,31 | -1,19% | 122.854,00 |
| 02.05.2025 | 3,32 | 3,39 | 3,26 | 3,35 | 1,52% | 158.196,00 |
| 01.05.2025 | 3,30 | 3,36 | 3,27 | 3,30 | 0,30% | 113.432,00 |
| 30.04.2025 | 3,29 | 3,35 | 3,23 | 3,29 | -1,20% | 269.210,00 |
| 29.04.2025 | 3,27 | 3,35 | 3,23 | 3,33 | 1,52% | 242.789,00 |
| 28.04.2025 | 3,39 | 3,40 | 3,23 | 3,28 | -2,96% | 271.425,00 |
| 25.04.2025 | 3,40 | 3,50 | 3,37 | 3,38 | -1,46% | 231.522,00 |
| 24.04.2025 | 3,40 | 3,48 | 3,39 | 3,43 | 0,59% | 195.063,00 |
| 23.04.2025 | 3,47 | 3,65 | 3,39 | 3,41 | 1,79% | 205.484,00 |
| 22.04.2025 | 3,32 | 3,43 | 3,30 | 3,35 | 0,90% | 192.062,00 |
| 21.04.2025 | 3,25 | 3,33 | 3,18 | 3,32 | 1,84% | 295.929,00 |
| 17.04.2025 | 3,29 | 3,35 | 3,25 | 3,26 | -1,21% | 231.352,00 |
| 16.04.2025 | 3,38 | 3,47 | 3,25 | 3,30 | -2,08% | 236.981,00 |
| 15.04.2025 | 3,48 | 3,56 | 3,36 | 3,37 | -2,88% | 234.179,00 |
| 14.04.2025 | 3,49 | 3,50 | 3,31 | 3,47 | 0,87% | 205.020,00 |
| 11.04.2025 | 3,43 | 3,47 | 3,25 | 3,44 | 0,88% | 143.792,00 |
| 10.04.2025 | 3,51 | 3,58 | 3,32 | 3,41 | -5,80% | 168.460,00 |
| 09.04.2025 | 3,41 | 3,71 | 3,25 | 3,62 | 5,85% | 276.666,00 |
| 08.04.2025 | 3,66 | 3,75 | 3,37 | 3,42 | -3,12% | 485.859,00 |
| 07.04.2025 | 3,49 | 3,72 | 3,41 | 3,53 | -2,22% | 570.048,00 |
| 04.04.2025 | 3,45 | 3,63 | 3,37 | 3,61 | 0,56% | 247.101,00 |
| 03.04.2025 | 3,64 | 3,64 | 3,47 | 3,59 | -6,27% | 306.528,00 |
| 02.04.2025 | 3,70 | 3,83 | 3,69 | 3,83 | 1,86% | 78.878,00 |
| 01.04.2025 | 3,75 | 3,82 | 3,72 | 3,76 | 0,27% | 136.517,00 |
| 31.03.2025 | 3,79 | 3,83 | 3,74 | 3,75 | -2,09% | 90.202,00 |
| 28.03.2025 | 3,97 | 3,97 | 3,81 | 3,83 | -3,53% | 102.798,00 |
| 27.03.2025 | 3,93 | 4,02 | 3,90 | 3,97 | 1,28% | 51.866,00 |
| 26.03.2025 | 3,96 | 3,96 | 3,87 | 3,92 | -1,01% | 87.688,00 |
| 25.03.2025 | 4,00 | 4,04 | 3,95 | 3,96 | -1,00% | 74.633,00 |
| 24.03.2025 | 3,95 | 4,01 | 3,91 | 4,00 | 2,83% | 125.970,00 |
| 21.03.2025 | 3,90 | 3,94 | 3,87 | 3,89 | -1,52% | 252.447,00 |
| 20.03.2025 | 3,97 | 4,00 | 3,91 | 3,95 | -1,50% | 144.828,00 |
| 19.03.2025 | 4,05 | 4,11 | 4,00 | 4,01 | 0,00% | 101.856,00 |
| 18.03.2025 | 4,04 | 4,04 | 3,93 | 4,01 | -0,87% | 161.033,00 |
| 17.03.2025 | 3,94 | 4,06 | 3,92 | 4,05 | 0,12% | 205.410,00 |
| 14.03.2025 | 4,15 | 4,16 | 4,01 | 4,04 | -0,49% | 86.092,00 |
| 13.03.2025 | 3,97 | 4,11 | 3,86 | 4,06 | 2,53% | 268.207,00 |
| 12.03.2025 | 4,14 | 4,14 | 3,93 | 3,96 | -3,44% | 151.940,00 |
| 11.03.2025 | 4,10 | 4,17 | 3,94 | 4,10 | 2,01% | 231.914,00 |
| 10.03.2025 | 4,36 | 4,42 | 3,99 | 4,02 | -9,26% | 192.446,00 |
| 07.03.2025 | 4,23 | 4,45 | 4,01 | 4,43 | 3,63% | 305.436,00 |
| 06.03.2025 | 4,25 | 4,38 | 4,23 | 4,28 | -0,58% | 221.329,00 |
| 05.03.2025 | 4,43 | 4,50 | 4,27 | 4,30 | -2,16% | 222.146,00 |
| 04.03.2025 | 4,40 | 4,48 | 4,30 | 4,40 | -1,01% | 161.979,00 |
| 03.03.2025 | 4,62 | 4,66 | 4,43 | 4,44 | -3,48% | 157.071,00 |
| 28.02.2025 | 4,54 | 4,69 | 4,50 | 4,60 | 1,21% | 125.349,00 |
| 27.02.2025 | 4,69 | 4,69 | 4,53 | 4,55 | -3,30% | 99.127,00 |
| 26.02.2025 | 4,73 | 4,75 | 4,60 | 4,70 | -0,42% | 117.084,00 |
| 25.02.2025 | 4,76 | 4,80 | 4,72 | 4,72 | -0,21% | 93.098,00 |
| 24.02.2025 | 4,80 | 4,80 | 4,69 | 4,73 | -0,42% | 129.534,00 |
| 21.02.2025 | 4,87 | 4,87 | 4,75 | 4,75 | -1,04% | 112.471,00 |
| 20.02.2025 | 4,90 | 4,90 | 4,79 | 4,80 | -2,24% | 47.896,00 |
| 19.02.2025 | 4,85 | 4,94 | 4,82 | 4,91 | 0,20% | 90.730,00 |
| 18.02.2025 | 4,85 | 4,93 | 4,80 | 4,90 | 1,03% | 72.945,00 |
| 14.02.2025 | 4,98 | 4,98 | 4,81 | 4,85 | -2,81% | 43.517,00 |
| 13.02.2025 | 4,77 | 5,00 | 4,75 | 4,99 | 5,27% | 220.638,00 |
| 12.02.2025 | 4,71 | 4,81 | 4,69 | 4,74 | -1,04% | 119.487,00 |
| 11.02.2025 | 4,69 | 4,93 | 4,69 | 4,79 | 1,27% | 97.090,00 |
| 10.02.2025 | 4,77 | 4,79 | 4,64 | 4,73 | -0,21% | 91.214,00 |