39,310$
2,45%
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 38,50 | 40,02 | 38,22 | 39,38 | 2,63% | 104.745,00 |
| 17.01.2025 | 38,28 | 38,58 | 37,42 | 38,37 | 1,35% | 68.627,00 |
| 16.01.2025 | 37,77 | 38,47 | 36,90 | 37,86 | 0,08% | 103.771,00 |
| 15.01.2025 | 36,99 | 38,67 | 36,99 | 37,83 | 4,73% | 149.304,00 |
| 14.01.2025 | 34,60 | 36,19 | 34,56 | 36,12 | 4,85% | 126.723,00 |
| 13.01.2025 | 34,11 | 34,77 | 33,74 | 34,45 | -0,12% | 88.477,00 |
| 10.01.2025 | 33,96 | 34,62 | 33,35 | 34,49 | -0,52% | 83.698,00 |
| 08.01.2025 | 34,05 | 35,07 | 33,20 | 34,67 | 1,05% | 71.630,00 |
| 07.01.2025 | 35,15 | 35,57 | 33,45 | 34,31 | -1,92% | 92.040,00 |
| 06.01.2025 | 33,12 | 35,06 | 33,12 | 34,98 | 5,30% | 117.708,00 |
| 03.01.2025 | 32,22 | 33,31 | 31,84 | 33,22 | 3,78% | 80.168,00 |
| 02.01.2025 | 31,44 | 32,16 | 31,19 | 32,01 | 3,26% | 81.282,00 |
| 31.12.2024 | 31,64 | 31,98 | 30,85 | 31,00 | -0,74% | 83.925,00 |
| 30.12.2024 | 30,63 | 31,34 | 30,07 | 31,23 | 0,35% | 99.989,00 |
| 27.12.2024 | 31,48 | 31,74 | 30,54 | 31,12 | -1,46% | 78.884,00 |
| 26.12.2024 | 31,28 | 31,68 | 30,86 | 31,58 | 0,80% | 77.268,00 |
| 24.12.2024 | 30,20 | 31,35 | 30,20 | 31,33 | 2,96% | 66.262,00 |
| 23.12.2024 | 30,00 | 30,80 | 29,99 | 30,43 | 1,06% | 137.718,00 |
| 20.12.2024 | 30,05 | 31,23 | 30,05 | 30,11 | -1,25% | 175.157,00 |
| 19.12.2024 | 30,44 | 31,23 | 30,29 | 30,49 | 0,83% | 103.485,00 |
| 18.12.2024 | 31,90 | 32,84 | 29,82 | 30,24 | -5,38% | 132.458,00 |
| 17.12.2024 | 31,79 | 32,19 | 31,37 | 31,96 | -0,41% | 71.028,00 |
| 16.12.2024 | 32,62 | 32,85 | 32,00 | 32,09 | -1,65% | 61.381,00 |
| 13.12.2024 | 33,35 | 33,43 | 32,08 | 32,63 | -2,16% | 132.390,00 |
| 12.12.2024 | 32,40 | 33,95 | 32,40 | 33,35 | 1,86% | 101.181,00 |
| 11.12.2024 | 32,55 | 33,04 | 31,90 | 32,74 | 0,77% | 110.167,00 |
| 10.12.2024 | 32,16 | 32,63 | 31,70 | 32,49 | 0,53% | 113.344,00 |
| 09.12.2024 | 31,12 | 32,77 | 30,86 | 32,32 | 5,59% | 127.664,00 |
| 06.12.2024 | 29,90 | 31,04 | 29,62 | 30,61 | 3,55% | 133.093,00 |
| 05.12.2024 | 31,90 | 31,90 | 29,47 | 29,56 | -6,69% | 126.917,00 |
| 04.12.2024 | 31,31 | 32,06 | 31,31 | 31,68 | 1,38% | 131.870,00 |
| 03.12.2024 | 31,10 | 31,25 | 30,63 | 31,25 | -0,06% | 89.233,00 |
| 02.12.2024 | 30,67 | 31,31 | 30,33 | 31,27 | 2,19% | 90.399,00 |
| 29.11.2024 | 30,32 | 30,91 | 30,32 | 30,60 | 2,07% | 66.111,00 |
| 27.11.2024 | 30,89 | 31,23 | 29,67 | 29,98 | -2,98% | 130.997,00 |
| 26.11.2024 | 30,41 | 31,01 | 30,14 | 30,90 | 0,98% | 96.503,00 |
| 25.11.2024 | 30,67 | 31,45 | 30,09 | 30,60 | 1,09% | 106.383,00 |
| 22.11.2024 | 30,10 | 30,58 | 29,80 | 30,27 | 0,77% | 107.721,00 |
| 21.11.2024 | 29,46 | 30,08 | 29,25 | 30,04 | 2,95% | 55.124,00 |
| 20.11.2024 | 28,02 | 29,20 | 27,50 | 29,18 | 4,21% | 235.667,00 |
| 19.11.2024 | 27,17 | 28,43 | 27,06 | 28,00 | 2,34% | 261.730,00 |
| 18.11.2024 | 28,15 | 28,37 | 27,26 | 27,36 | -3,18% | 137.016,00 |
| 15.11.2024 | 29,80 | 29,90 | 28,14 | 28,26 | -4,59% | 109.926,00 |
| 14.11.2024 | 30,78 | 30,85 | 29,17 | 29,62 | -3,36% | 319.123,00 |
| 13.11.2024 | 33,00 | 33,03 | 30,48 | 30,65 | -7,18% | 209.652,00 |
| 12.11.2024 | 34,80 | 35,34 | 32,86 | 33,02 | -5,17% | 142.283,00 |
| 11.11.2024 | 34,23 | 35,44 | 34,23 | 34,82 | 1,81% | 281.194,00 |
| 08.11.2024 | 35,18 | 35,63 | 33,06 | 34,20 | -7,07% | 460.383,00 |
| 07.11.2024 | 36,31 | 37,84 | 35,40 | 36,80 | 1,63% | 351.004,00 |
| 06.11.2024 | 37,31 | 38,51 | 36,12 | 36,21 | -0,17% | 157.596,00 |
| 05.11.2024 | 35,37 | 36,47 | 35,32 | 36,27 | 2,17% | 75.641,00 |
| 04.11.2024 | 36,12 | 36,33 | 35,49 | 35,50 | -2,07% | 61.709,00 |
| 01.11.2024 | 36,31 | 37,12 | 36,13 | 36,25 | 0,69% | 65.670,00 |
| 31.10.2024 | 36,00 | 36,28 | 35,28 | 36,00 | -0,33% | 90.834,00 |
| 30.10.2024 | 37,00 | 37,31 | 35,93 | 36,12 | -2,35% | 84.145,00 |
| 29.10.2024 | 37,29 | 37,51 | 36,79 | 36,99 | -1,04% | 71.412,00 |
| 28.10.2024 | 36,86 | 37,62 | 36,28 | 37,38 | 2,61% | 117.932,00 |
| 25.10.2024 | 36,64 | 36,91 | 36,20 | 36,43 | 0,28% | 80.049,00 |
| 24.10.2024 | 37,11 | 37,11 | 35,91 | 36,33 | -1,73% | 61.886,00 |
| 23.10.2024 | 38,58 | 38,58 | 35,74 | 36,97 | -4,25% | 108.773,00 |
| 22.10.2024 | 38,25 | 39,05 | 38,09 | 38,61 | 0,36% | 119.252,00 |
| 21.10.2024 | 38,01 | 38,50 | 37,49 | 38,47 | 1,16% | 59.887,00 |
| 18.10.2024 | 38,44 | 38,60 | 37,82 | 38,03 | -0,45% | 67.840,00 |
| 17.10.2024 | 37,33 | 38,81 | 36,88 | 38,20 | 2,77% | 110.538,00 |
| 16.10.2024 | 36,98 | 37,48 | 36,57 | 37,17 | 1,64% | 93.874,00 |
| 15.10.2024 | 36,00 | 36,66 | 35,74 | 36,57 | 1,47% | 82.616,00 |
| 14.10.2024 | 36,05 | 36,15 | 35,69 | 36,04 | 0,11% | 55.734,00 |
| 11.10.2024 | 35,29 | 36,00 | 35,06 | 36,00 | 1,38% | 74.336,00 |
| 10.10.2024 | 36,20 | 36,20 | 35,20 | 35,51 | -3,71% | 106.066,00 |
| 09.10.2024 | 37,25 | 37,72 | 36,74 | 36,88 | -0,99% | 112.122,00 |
| 08.10.2024 | 36,84 | 37,50 | 36,79 | 37,25 | 1,00% | 51.837,00 |
| 07.10.2024 | 37,00 | 37,04 | 36,54 | 36,88 | -1,05% | 39.761,00 |
| 04.10.2024 | 36,85 | 37,35 | 36,38 | 37,27 | 2,56% | 47.615,00 |
| 03.10.2024 | 37,85 | 38,23 | 36,28 | 36,34 | -4,87% | 59.479,00 |
| 02.10.2024 | 37,93 | 38,25 | 37,72 | 38,20 | 0,50% | 32.729,00 |
| 01.10.2024 | 38,80 | 38,85 | 37,50 | 38,01 | -2,29% | 60.338,00 |
| 30.09.2024 | 38,74 | 39,35 | 38,51 | 38,90 | 0,03% | 48.719,00 |
| 27.09.2024 | 38,66 | 39,38 | 38,55 | 38,89 | 1,33% | 38.146,00 |
| 26.09.2024 | 38,66 | 38,72 | 37,85 | 38,38 | 0,81% | 53.139,00 |
| 25.09.2024 | 39,52 | 39,52 | 38,00 | 38,07 | -3,67% | 67.230,00 |
| 24.09.2024 | 38,82 | 39,81 | 38,77 | 39,52 | 1,96% | 47.916,00 |
| 23.09.2024 | 40,08 | 40,08 | 38,47 | 38,76 | -2,59% | 65.557,00 |
| 20.09.2024 | 40,55 | 40,55 | 39,49 | 39,79 | -2,16% | 232.492,00 |
| 19.09.2024 | 40,54 | 40,88 | 39,59 | 40,67 | 2,91% | 55.815,00 |
| 18.09.2024 | 39,70 | 40,88 | 39,36 | 39,52 | -0,93% | 57.416,00 |
| 17.09.2024 | 40,00 | 40,49 | 39,10 | 39,89 | 0,38% | 107.036,00 |
| 16.09.2024 | 39,79 | 39,94 | 39,23 | 39,74 | 0,25% | 56.606,00 |
| 13.09.2024 | 38,63 | 39,74 | 38,18 | 39,64 | 3,72% | 76.841,00 |
| 12.09.2024 | 37,74 | 38,41 | 37,49 | 38,22 | 1,87% | 56.432,00 |
| 11.09.2024 | 37,97 | 37,97 | 36,74 | 37,52 | -0,98% | 85.258,00 |
| 10.09.2024 | 37,83 | 38,18 | 37,20 | 37,89 | 0,61% | 92.163,00 |
| 09.09.2024 | 36,36 | 37,99 | 35,71 | 37,66 | 3,21% | 110.458,00 |
| 06.09.2024 | 37,97 | 37,97 | 36,05 | 36,49 | -3,85% | 90.910,00 |
| 05.09.2024 | 36,76 | 38,42 | 36,46 | 37,95 | 3,55% | 118.246,00 |
| 04.09.2024 | 36,01 | 36,70 | 35,73 | 36,65 | 1,22% | 94.907,00 |
| 03.09.2024 | 37,07 | 37,26 | 35,98 | 36,21 | -2,92% | 74.669,00 |
| 30.08.2024 | 36,93 | 37,30 | 36,23 | 37,30 | 1,19% | 134.444,00 |
| 29.08.2024 | 36,65 | 37,55 | 36,52 | 36,86 | 1,65% | 135.074,00 |
| 28.08.2024 | 36,31 | 37,18 | 35,90 | 36,26 | -0,47% | 108.693,00 |
| 27.08.2024 | 37,30 | 37,30 | 36,36 | 36,43 | -2,89% | 108.645,00 |