28,260$
-2,21%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,08 | 29,10 | 28,16 | 28,18 | -2,56% | 4.963,00 |
| 08.09.2026 | 28,99 | 29,35 | 28,51 | 28,92 | 0,94% | 115.860,00 |
| 04.09.2026 | 28,77 | 28,97 | 28,31 | 28,65 | 1,17% | 102.546,00 |
| 03.09.2026 | 28,80 | 29,07 | 28,23 | 28,32 | -1,39% | 109.437,00 |
| 02.09.2026 | 28,25 | 29,05 | 28,17 | 28,72 | 1,56% | 110.487,00 |
| 01.09.2026 | 28,69 | 28,74 | 28,00 | 28,28 | -2,48% | 139.557,00 |
| 31.08.2026 | 29,55 | 29,99 | 28,83 | 29,00 | -1,79% | 127.839,00 |
| 28.08.2026 | 29,70 | 29,99 | 28,55 | 29,53 | -1,46% | 242.304,00 |
| 27.08.2026 | 30,18 | 30,75 | 29,91 | 29,97 | 0,29% | 203.310,00 |
| 26.08.2026 | 29,06 | 30,07 | 28,95 | 29,88 | 1,19% | 246.863,00 |
| 25.08.2026 | 27,67 | 29,55 | 27,50 | 29,53 | 8,45% | 187.605,00 |
| 24.08.2026 | 27,38 | 27,60 | 26,66 | 27,23 | -1,13% | 207.990,00 |
| 21.08.2026 | 27,62 | 28,50 | 27,23 | 27,54 | -0,11% | 124.779,00 |
| 20.08.2026 | 27,47 | 28,03 | 27,35 | 27,57 | -1,36% | 93.398,00 |
| 19.08.2026 | 28,54 | 28,69 | 27,44 | 27,95 | -0,71% | 123.007,00 |
| 18.08.2026 | 28,66 | 28,94 | 27,81 | 28,15 | -4,58% | 131.754,00 |
| 17.08.2026 | 28,69 | 30,09 | 28,30 | 29,50 | 2,47% | 154.856,00 |
| 14.08.2026 | 28,80 | 29,63 | 28,25 | 28,79 | 0,07% | 127.215,00 |
| 13.08.2026 | 29,02 | 29,83 | 28,60 | 28,77 | -0,98% | 119.685,00 |
| 12.08.2026 | 29,66 | 30,22 | 29,01 | 29,06 | -1,54% | 144.207,00 |
| 11.08.2026 | 28,77 | 29,55 | 28,16 | 29,51 | 2,38% | 271.743,00 |
| 10.08.2026 | 27,63 | 29,38 | 26,77 | 28,83 | 4,89% | 423.219,00 |
| 07.08.2026 | 27,67 | 28,43 | 27,09 | 27,48 | 2,73% | 320.387,00 |
| 06.08.2026 | 27,62 | 28,94 | 25,91 | 26,75 | -20,29% | 721.820,00 |
| 05.08.2026 | 33,74 | 34,39 | 32,60 | 33,56 | -0,47% | 248.085,00 |
| 04.08.2026 | 33,12 | 34,25 | 32,82 | 33,72 | 4,95% | 204.467,00 |
| 03.08.2026 | 30,68 | 32,19 | 30,00 | 32,13 | 6,18% | 174.068,00 |
| 31.07.2026 | 31,73 | 32,25 | 30,01 | 30,26 | -2,04% | 197.795,00 |
| 30.07.2026 | 30,20 | 31,14 | 30,20 | 30,89 | 4,61% | 229.236,00 |
| 29.07.2026 | 30,29 | 30,67 | 28,30 | 29,53 | -5,41% | 349.455,00 |
| 28.07.2026 | 31,46 | 31,68 | 30,09 | 31,22 | -2,95% | 305.690,00 |
| 27.07.2026 | 31,54 | 32,27 | 30,03 | 32,17 | 3,81% | 185.356,00 |
| 24.07.2026 | 30,51 | 31,04 | 29,38 | 30,99 | 1,44% | 203.390,00 |
| 23.07.2026 | 30,19 | 30,97 | 30,00 | 30,55 | -0,23% | 189.265,00 |
| 22.07.2026 | 31,54 | 31,87 | 30,53 | 30,62 | -4,31% | 156.649,00 |
| 21.07.2026 | 30,84 | 32,41 | 30,84 | 32,00 | 6,00% | 185.609,00 |
| 20.07.2026 | 30,96 | 31,22 | 30,02 | 30,19 | -1,47% | 114.090,00 |
| 17.07.2026 | 29,97 | 31,03 | 29,40 | 30,64 | -0,75% | 174.643,00 |
| 16.07.2026 | 31,40 | 31,42 | 30,73 | 30,87 | -3,68% | 196.325,00 |
| 15.07.2026 | 33,34 | 33,97 | 31,18 | 32,05 | -2,94% | 143.047,00 |
| 14.07.2026 | 33,23 | 33,29 | 32,15 | 33,02 | 0,79% | 182.035,00 |
| 13.07.2026 | 33,30 | 33,34 | 32,40 | 32,76 | -2,99% | 219.479,00 |
| 10.07.2026 | 33,74 | 34,08 | 33,20 | 33,77 | 0,03% | 124.928,00 |
| 09.07.2026 | 33,49 | 34,42 | 33,01 | 33,76 | 2,49% | 222.101,00 |
| 08.07.2026 | 32,28 | 33,03 | 31,67 | 32,94 | 1,26% | 121.613,00 |
| 07.07.2026 | 34,16 | 34,20 | 32,03 | 32,53 | -6,63% | 256.608,00 |
| 06.07.2026 | 34,11 | 35,88 | 34,10 | 34,84 | 2,56% | 169.796,00 |
| 02.07.2026 | 38,36 | 38,46 | 33,71 | 33,97 | -11,77% | 209.689,00 |
| 01.07.2026 | 39,32 | 40,28 | 38,41 | 38,50 | -3,24% | 112.046,00 |
| 30.06.2026 | 38,75 | 40,80 | 38,75 | 39,79 | 2,87% | 106.437,00 |
| 29.06.2026 | 38,18 | 39,06 | 37,04 | 38,68 | 0,13% | 165.131,00 |
| 26.06.2026 | 36,80 | 39,08 | 36,52 | 38,63 | 2,66% | 516.321,00 |
| 25.06.2026 | 37,53 | 37,68 | 35,51 | 37,63 | 1,84% | 174.667,00 |
| 24.06.2026 | 37,40 | 38,35 | 36,45 | 36,95 | -0,57% | 168.696,00 |
| 23.06.2026 | 38,50 | 38,73 | 36,88 | 37,16 | -7,22% | 253.730,00 |
| 22.06.2026 | 40,88 | 41,59 | 38,93 | 40,05 | -0,99% | 230.979,00 |
| 18.06.2026 | 39,81 | 40,54 | 39,01 | 40,45 | 3,98% | 255.016,00 |
| 17.06.2026 | 39,97 | 40,37 | 38,60 | 38,90 | -1,54% | 160.815,00 |
| 16.06.2026 | 40,18 | 40,63 | 38,96 | 39,51 | -1,52% | 159.924,00 |
| 15.06.2026 | 41,30 | 42,00 | 38,55 | 40,12 | 1,75% | 243.577,00 |
| 12.06.2026 | 40,10 | 42,16 | 39,22 | 39,43 | -1,50% | 238.256,00 |
| 11.06.2026 | 38,03 | 40,10 | 37,40 | 40,03 | 6,05% | 334.203,00 |
| 10.06.2026 | 39,02 | 40,57 | 37,67 | 37,75 | -4,30% | 255.150,00 |
| 09.06.2026 | 41,57 | 42,59 | 38,01 | 39,44 | -4,04% | 204.243,00 |
| 08.06.2026 | 41,23 | 41,89 | 40,07 | 41,10 | 2,65% | 199.003,00 |
| 05.06.2026 | 43,44 | 44,17 | 39,11 | 40,04 | -10,04% | 418.244,00 |
| 04.06.2026 | 43,55 | 45,51 | 42,04 | 44,51 | -1,37% | 279.947,00 |
| 03.06.2026 | 47,72 | 47,80 | 44,41 | 45,13 | -6,35% | 408.485,00 |
| 02.06.2026 | 48,68 | 49,88 | 47,23 | 48,19 | -0,23% | 347.338,00 |
| 01.06.2026 | 46,74 | 48,34 | 44,34 | 48,30 | 2,29% | 346.700,00 |
| 29.05.2026 | 47,51 | 47,51 | 43,89 | 47,22 | 1,05% | 440.335,00 |
| 28.05.2026 | 50,74 | 51,40 | 45,20 | 46,73 | -8,91% | 628.986,00 |
| 27.05.2026 | 50,00 | 52,73 | 48,12 | 51,30 | 9,20% | 1.068.522,00 |
| 26.05.2026 | 47,06 | 48,25 | 45,00 | 46,98 | 7,43% | 516.742,00 |
| 22.05.2026 | 43,54 | 46,48 | 43,27 | 43,73 | 2,39% | 327.921,00 |
| 21.05.2026 | 41,57 | 43,27 | 41,46 | 42,71 | 1,21% | 177.193,00 |
| 20.05.2026 | 42,99 | 43,62 | 41,70 | 42,20 | 1,32% | 247.904,00 |
| 19.05.2026 | 42,94 | 44,57 | 39,69 | 41,65 | -3,74% | 377.337,00 |
| 18.05.2026 | 43,66 | 43,80 | 42,17 | 43,27 | -0,53% | 492.291,00 |
| 15.05.2026 | 42,50 | 44,58 | 41,62 | 43,50 | -2,51% | 375.062,00 |
| 14.05.2026 | 42,68 | 46,47 | 40,55 | 44,62 | 4,89% | 558.565,00 |
| 13.05.2026 | 45,17 | 46,25 | 41,00 | 42,54 | -5,78% | 409.237,00 |
| 12.05.2026 | 45,63 | 45,79 | 43,65 | 45,15 | -3,40% | 795.121,00 |
| 11.05.2026 | 40,50 | 46,74 | 39,73 | 46,74 | 16,73% | 877.290,00 |
| 08.05.2026 | 37,20 | 40,84 | 37,20 | 40,04 | 6,80% | 910.016,00 |
| 07.05.2026 | 31,55 | 37,76 | 31,55 | 37,49 | 23,81% | 765.699,00 |
| 06.05.2026 | 29,95 | 30,62 | 29,18 | 30,28 | 1,58% | 131.368,00 |
| 05.05.2026 | 29,30 | 30,14 | 28,63 | 29,81 | 1,50% | 100.228,00 |
| 04.05.2026 | 29,01 | 29,95 | 28,95 | 29,37 | -0,20% | 111.175,00 |
| 01.05.2026 | 28,98 | 29,56 | 28,61 | 29,43 | 2,01% | 108.829,00 |
| 30.04.2026 | 27,84 | 29,18 | 27,70 | 28,85 | 3,37% | 144.429,00 |
| 29.04.2026 | 28,00 | 28,30 | 25,60 | 27,91 | 0,14% | 298.529,00 |
| 28.04.2026 | 29,23 | 29,87 | 27,24 | 27,87 | -4,78% | 90.802,00 |
| 27.04.2026 | 30,22 | 30,75 | 28,38 | 29,27 | -2,98% | 159.378,00 |
| 24.04.2026 | 30,49 | 31,34 | 28,49 | 30,17 | -0,66% | 133.078,00 |
| 23.04.2026 | 30,90 | 31,30 | 28,34 | 30,37 | -1,33% | 331.024,00 |
| 22.04.2026 | 32,37 | 32,64 | 29,66 | 30,78 | -4,82% | 251.854,00 |
| 21.04.2026 | 31,26 | 32,62 | 31,26 | 32,34 | 3,62% | 156.289,00 |
| 20.04.2026 | 29,66 | 31,28 | 29,66 | 31,21 | 4,10% | 105.435,00 |
| 17.04.2026 | 29,59 | 30,35 | 29,48 | 29,98 | 3,99% | 92.611,00 |