31,700$
1,44%
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2024 | 37,90 | 38,12 | 37,37 | 37,52 | -0,89% | 59.123,00 |
| 23.08.2024 | 37,10 | 38,60 | 37,10 | 37,85 | 2,84% | 125.120,00 |
| 22.08.2024 | 37,73 | 37,73 | 36,48 | 36,81 | -2,06% | 77.592,00 |
| 21.08.2024 | 38,39 | 38,60 | 37,36 | 37,58 | -1,83% | 88.844,00 |
| 20.08.2024 | 38,33 | 38,65 | 37,98 | 38,28 | -0,18% | 66.063,00 |
| 19.08.2024 | 38,49 | 38,94 | 38,16 | 38,35 | -0,39% | 76.577,00 |
| 16.08.2024 | 38,76 | 39,00 | 38,41 | 38,50 | -0,70% | 67.824,00 |
| 15.08.2024 | 39,00 | 39,50 | 38,60 | 38,77 | 1,49% | 110.936,00 |
| 14.08.2024 | 39,00 | 39,00 | 37,88 | 38,20 | -1,88% | 64.096,00 |
| 13.08.2024 | 39,15 | 39,59 | 38,28 | 38,93 | 0,88% | 141.181,00 |
| 12.08.2024 | 39,72 | 39,72 | 38,26 | 38,59 | -2,13% | 95.901,00 |
| 09.08.2024 | 39,67 | 40,01 | 38,91 | 39,43 | -0,18% | 75.702,00 |
| 08.08.2024 | 38,52 | 39,50 | 37,70 | 39,50 | 4,44% | 116.912,00 |
| 07.08.2024 | 38,97 | 39,56 | 37,17 | 37,82 | -1,25% | 183.682,00 |
| 06.08.2024 | 37,78 | 38,64 | 37,09 | 38,30 | 2,22% | 142.055,00 |
| 05.08.2024 | 36,75 | 38,00 | 35,82 | 37,47 | -3,97% | 169.611,00 |
| 02.08.2024 | 44,50 | 44,83 | 36,98 | 39,02 | -9,47% | 358.641,00 |
| 01.08.2024 | 43,65 | 44,22 | 41,10 | 43,10 | -0,71% | 165.608,00 |
| 31.07.2024 | 42,95 | 44,28 | 42,63 | 43,41 | 2,65% | 140.574,00 |
| 30.07.2024 | 42,75 | 43,44 | 41,56 | 42,29 | -0,40% | 126.056,00 |
| 29.07.2024 | 41,82 | 42,74 | 41,73 | 42,46 | 2,02% | 76.370,00 |
| 26.07.2024 | 41,20 | 43,00 | 41,18 | 41,62 | 0,97% | 127.360,00 |
| 25.07.2024 | 40,78 | 41,87 | 40,14 | 41,22 | 1,93% | 97.988,00 |
| 24.07.2024 | 41,14 | 41,46 | 40,36 | 40,44 | -2,46% | 92.190,00 |
| 23.07.2024 | 41,00 | 42,03 | 40,72 | 41,46 | -0,10% | 141.863,00 |
| 22.07.2024 | 40,70 | 41,52 | 39,83 | 41,50 | 2,60% | 101.463,00 |
| 19.07.2024 | 40,18 | 40,46 | 39,65 | 40,45 | 0,72% | 66.639,00 |
| 18.07.2024 | 41,02 | 41,85 | 39,73 | 40,16 | -2,12% | 74.224,00 |
| 17.07.2024 | 41,51 | 42,50 | 40,93 | 41,03 | -2,70% | 117.210,00 |
| 16.07.2024 | 40,51 | 42,27 | 40,51 | 42,17 | 5,27% | 213.839,00 |