29,920$
-3,01%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,10 | 30,84 | 29,89 | 30,01 | -2,72% | 498,00 |
| 05.03.2026 | 31,35 | 31,87 | 30,48 | 30,85 | -2,96% | 63.545,00 |
| 04.03.2026 | 31,32 | 32,13 | 30,77 | 31,79 | 2,35% | 129.464,00 |
| 03.03.2026 | 30,91 | 31,30 | 29,90 | 31,06 | -1,74% | 98.301,00 |
| 02.03.2026 | 30,74 | 31,91 | 30,74 | 31,61 | 0,54% | 54.047,00 |
| 27.02.2026 | 31,73 | 33,35 | 30,99 | 31,44 | -2,36% | 63.841,00 |
| 26.02.2026 | 33,13 | 33,13 | 31,90 | 32,20 | -2,22% | 50.403,00 |
| 25.02.2026 | 33,00 | 33,21 | 32,62 | 32,93 | 0,61% | 58.612,00 |
| 24.02.2026 | 31,67 | 32,92 | 31,61 | 32,73 | 3,51% | 81.125,00 |
| 23.02.2026 | 32,10 | 32,48 | 31,20 | 31,62 | -2,77% | 90.008,00 |
| 20.02.2026 | 31,89 | 32,93 | 31,74 | 32,52 | 1,47% | 94.645,00 |
| 19.02.2026 | 31,74 | 32,26 | 31,54 | 32,05 | 0,56% | 90.527,00 |
| 18.02.2026 | 32,13 | 32,56 | 31,51 | 31,87 | -1,48% | 78.252,00 |
| 17.02.2026 | 32,52 | 32,83 | 31,96 | 32,35 | -1,01% | 63.354,00 |
| 13.02.2026 | 31,65 | 32,85 | 31,39 | 32,68 | 3,25% | 84.024,00 |
| 12.02.2026 | 31,72 | 31,72 | 30,10 | 31,65 | 0,67% | 93.988,00 |
| 11.02.2026 | 31,90 | 31,94 | 30,11 | 31,44 | 0,13% | 119.772,00 |
| 10.02.2026 | 32,15 | 32,64 | 31,38 | 31,40 | -3,41% | 74.159,00 |
| 09.02.2026 | 30,95 | 32,80 | 30,72 | 32,51 | 5,18% | 120.221,00 |
| 06.02.2026 | 29,71 | 31,53 | 29,71 | 30,91 | 6,29% | 195.153,00 |
| 05.02.2026 | 32,00 | 33,66 | 27,26 | 29,08 | -4,56% | 422.308,00 |
| 04.02.2026 | 30,40 | 30,82 | 29,60 | 30,47 | 1,13% | 214.554,00 |
| 03.02.2026 | 30,47 | 30,77 | 29,45 | 30,13 | -0,46% | 147.390,00 |
| 02.02.2026 | 29,80 | 30,92 | 29,80 | 30,27 | 1,68% | 100.113,00 |
| 30.01.2026 | 29,68 | 30,69 | 29,36 | 29,77 | -0,67% | 124.708,00 |
| 29.01.2026 | 29,80 | 30,08 | 29,09 | 29,97 | 0,13% | 123.447,00 |
| 28.01.2026 | 31,44 | 32,00 | 29,80 | 29,93 | -4,80% | 138.726,00 |
| 27.01.2026 | 31,15 | 31,65 | 31,02 | 31,44 | 0,74% | 78.301,00 |
| 26.01.2026 | 30,74 | 31,56 | 30,16 | 31,21 | 1,43% | 105.465,00 |
| 23.01.2026 | 32,18 | 32,18 | 30,61 | 30,77 | -4,88% | 102.795,00 |
| 22.01.2026 | 31,41 | 32,72 | 31,41 | 32,35 | 4,86% | 183.441,00 |
| 21.01.2026 | 30,08 | 31,03 | 29,75 | 30,85 | 3,01% | 114.017,00 |
| 20.01.2026 | 30,64 | 31,32 | 29,71 | 29,95 | -4,68% | 130.705,00 |
| 16.01.2026 | 32,37 | 32,75 | 31,08 | 31,42 | -2,84% | 162.884,00 |
| 15.01.2026 | 32,77 | 33,45 | 32,21 | 32,34 | -0,34% | 196.075,00 |
| 14.01.2026 | 31,57 | 32,48 | 31,53 | 32,45 | 2,08% | 113.892,00 |
| 13.01.2026 | 31,22 | 32,36 | 30,96 | 31,79 | 2,12% | 110.247,00 |
| 12.01.2026 | 30,34 | 31,23 | 30,22 | 31,13 | 2,60% | 82.793,00 |
| 09.01.2026 | 30,12 | 30,45 | 29,80 | 30,34 | 0,43% | 54.271,00 |
| 08.01.2026 | 30,34 | 30,54 | 30,00 | 30,21 | -0,43% | 58.244,00 |
| 07.01.2026 | 30,70 | 30,70 | 29,73 | 30,34 | -1,53% | 537.690,00 |
| 06.01.2026 | 31,00 | 31,17 | 30,33 | 30,81 | -1,09% | 93.150,00 |
| 05.01.2026 | 29,51 | 31,47 | 29,51 | 31,15 | 5,63% | 128.503,00 |