3,290$
-0,30%
Echtzeit-Aktienkurs Clarus Corp.
Bid:
Ask:
Aktienkurse zur Clarus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,30 | 3,32 | 3,22 | 3,29 | 0,15% | 11.935,00 |
| 14.10.2025 | 3,20 | 3,39 | 3,20 | 3,29 | 2,34% | 137.531,00 |
| 13.10.2025 | 3,27 | 3,27 | 3,20 | 3,21 | 0,00% | 146.076,00 |
| 10.10.2025 | 3,37 | 3,43 | 3,21 | 3,21 | -5,03% | 206.052,00 |
| 09.10.2025 | 3,34 | 3,41 | 3,26 | 3,38 | 0,90% | 80.766,00 |
| 08.10.2025 | 3,28 | 3,45 | 3,27 | 3,35 | 2,29% | 122.987,00 |
| 07.10.2025 | 3,35 | 3,42 | 3,25 | 3,28 | -2,53% | 167.487,00 |
| 06.10.2025 | 3,44 | 3,47 | 3,34 | 3,36 | -2,04% | 142.862,00 |
| 03.10.2025 | 3,42 | 3,46 | 3,38 | 3,43 | 0,29% | 15.607,00 |
| 02.10.2025 | 3,49 | 3,50 | 3,36 | 3,42 | -1,72% | 101.817,00 |
| 01.10.2025 | 3,49 | 3,61 | 3,46 | 3,48 | -0,43% | 111.506,00 |
| 30.09.2025 | 3,55 | 3,64 | 3,43 | 3,50 | -1,55% | 119.887,00 |
| 29.09.2025 | 3,66 | 3,66 | 3,53 | 3,55 | -2,20% | 80.466,00 |
| 26.09.2025 | 3,71 | 3,80 | 3,60 | 3,63 | -1,89% | 84.342,00 |
| 25.09.2025 | 3,69 | 3,73 | 3,67 | 3,70 | -0,27% | 126.327,00 |
| 24.09.2025 | 3,60 | 3,72 | 3,60 | 3,71 | 3,34% | 80.661,00 |
| 23.09.2025 | 3,72 | 3,77 | 3,57 | 3,59 | -4,01% | 211.606,00 |
| 22.09.2025 | 3,71 | 3,78 | 3,70 | 3,74 | 1,08% | 90.323,00 |
| 19.09.2025 | 3,87 | 3,90 | 3,70 | 3,70 | -4,52% | 191.571,00 |
| 18.09.2025 | 3,81 | 3,91 | 3,75 | 3,88 | 2,79% | 68.206,00 |
| 17.09.2025 | 3,88 | 3,95 | 3,75 | 3,77 | -1,82% | 70.733,00 |
| 16.09.2025 | 3,81 | 3,87 | 3,81 | 3,84 | 0,26% | 59.329,00 |
| 15.09.2025 | 3,82 | 3,85 | 3,80 | 3,83 | 0,26% | 95.203,00 |
| 12.09.2025 | 3,92 | 3,94 | 3,80 | 3,82 | -2,55% | 43.273,00 |
| 11.09.2025 | 3,88 | 3,98 | 3,88 | 3,92 | 0,77% | 78.328,00 |
| 10.09.2025 | 3,99 | 4,02 | 3,85 | 3,89 | -2,75% | 105.829,00 |
| 09.09.2025 | 3,88 | 4,03 | 3,81 | 4,00 | 2,30% | 144.779,00 |
| 08.09.2025 | 3,69 | 3,92 | 3,63 | 3,91 | 6,83% | 116.154,00 |
| 05.09.2025 | 3,67 | 3,70 | 3,61 | 3,66 | 0,83% | 93.013,00 |
| 04.09.2025 | 3,49 | 3,64 | 3,45 | 3,63 | 4,31% | 68.167,00 |
| 03.09.2025 | 3,48 | 3,54 | 3,46 | 3,48 | -0,57% | 107.899,00 |
| 02.09.2025 | 3,55 | 3,57 | 3,48 | 3,50 | -3,58% | 88.671,00 |
| 29.08.2025 | 3,63 | 3,65 | 3,60 | 3,63 | 0,00% | 56.833,00 |
| 28.08.2025 | 3,69 | 3,69 | 3,55 | 3,63 | -1,63% | 95.308,00 |
| 27.08.2025 | 3,74 | 3,80 | 3,65 | 3,69 | -1,34% | 60.988,00 |
| 26.08.2025 | 3,77 | 3,85 | 3,72 | 3,74 | -0,80% | 98.628,00 |
| 25.08.2025 | 3,71 | 3,78 | 3,67 | 3,77 | 1,07% | 100.594,00 |
| 22.08.2025 | 3,55 | 3,74 | 3,50 | 3,73 | 6,57% | 198.312,00 |
| 21.08.2025 | 3,46 | 3,51 | 3,39 | 3,50 | 0,29% | 69.070,00 |
| 20.08.2025 | 3,48 | 3,53 | 3,33 | 3,49 | 0,00% | 82.499,00 |
| 19.08.2025 | 3,46 | 3,59 | 3,45 | 3,49 | 0,00% | 76.120,00 |
| 18.08.2025 | 3,46 | 3,53 | 3,39 | 3,49 | 2,95% | 108.578,00 |
| 15.08.2025 | 3,42 | 3,45 | 3,37 | 3,39 | 0,00% | 66.893,00 |
| 14.08.2025 | 3,45 | 3,46 | 3,34 | 3,39 | -3,42% | 117.756,00 |
| 13.08.2025 | 3,20 | 3,55 | 3,19 | 3,51 | 10,73% | 219.564,00 |
| 12.08.2025 | 3,25 | 3,30 | 3,17 | 3,17 | -1,31% | 259.240,00 |
| 11.08.2025 | 3,47 | 3,48 | 3,17 | 3,21 | -6,90% | 201.233,00 |
| 08.08.2025 | 3,25 | 3,46 | 3,25 | 3,45 | 10,22% | 329.780,00 |
| 07.08.2025 | 3,15 | 3,20 | 3,09 | 3,13 | -0,63% | 390.803,00 |
| 06.08.2025 | 3,22 | 3,29 | 3,14 | 3,15 | -2,48% | 865.516,00 |
| 05.08.2025 | 3,26 | 3,28 | 3,19 | 3,23 | -0,62% | 933.614,00 |
| 04.08.2025 | 3,16 | 3,30 | 3,10 | 3,25 | 2,85% | 346.512,00 |
| 01.08.2025 | 3,50 | 3,50 | 3,05 | 3,16 | -12,22% | 556.365,00 |
| 31.07.2025 | 3,69 | 3,78 | 3,55 | 3,60 | -3,49% | 134.742,00 |
| 30.07.2025 | 3,82 | 3,82 | 3,66 | 3,73 | -1,71% | 110.001,00 |
| 29.07.2025 | 3,89 | 3,89 | 3,79 | 3,80 | -2,19% | 56.324,00 |
| 28.07.2025 | 3,95 | 3,95 | 3,84 | 3,88 | -1,27% | 71.330,00 |
| 25.07.2025 | 3,87 | 3,93 | 3,80 | 3,93 | 2,88% | 55.246,00 |
| 24.07.2025 | 3,98 | 3,98 | 3,81 | 3,82 | -4,26% | 71.866,00 |
| 23.07.2025 | 3,89 | 4,00 | 3,89 | 3,99 | 3,10% | 100.131,00 |
| 22.07.2025 | 3,72 | 3,91 | 3,72 | 3,87 | 4,88% | 141.433,00 |
| 21.07.2025 | 3,60 | 3,73 | 3,60 | 3,69 | 2,79% | 131.736,00 |
| 18.07.2025 | 3,60 | 3,61 | 3,55 | 3,59 | 0,84% | 88.150,00 |
| 17.07.2025 | 3,56 | 3,59 | 3,53 | 3,56 | 0,56% | 74.652,00 |
| 16.07.2025 | 3,59 | 3,65 | 3,49 | 3,54 | -0,28% | 102.077,00 |
| 15.07.2025 | 3,59 | 3,61 | 3,54 | 3,55 | -1,11% | 106.016,00 |
| 14.07.2025 | 3,60 | 3,60 | 3,56 | 3,59 | -1,37% | 93.322,00 |
| 11.07.2025 | 3,65 | 3,65 | 3,59 | 3,64 | -1,09% | 79.176,00 |
| 10.07.2025 | 3,59 | 3,71 | 3,59 | 3,68 | 1,66% | 97.479,00 |
| 09.07.2025 | 3,57 | 3,62 | 3,52 | 3,62 | 1,40% | 191.370,00 |
| 08.07.2025 | 3,60 | 3,65 | 3,56 | 3,57 | -0,83% | 103.835,00 |
| 07.07.2025 | 3,63 | 3,65 | 3,52 | 3,60 | -1,37% | 193.647,00 |
| 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 | -1,41% | 151.321,00 |
| 30.05.2025 | 3,19 | 3,24 | 3,12 | 3,19 | -0,78% | 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 |