33,705€
1,80%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 2,39% | - |
| 22.05.2025 | 33,11 | 33,11 | 33,11 | 33,11 | -2,62% | - |
| 21.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,53% | 100,00 |
| 20.05.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 0,56% | - |
| 19.05.2025 | 33,99 | 33,99 | 33,99 | 33,99 | -1,08% | - |
| 16.05.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 1,57% | - |
| 15.05.2025 | 33,04 | 33,83 | 33,04 | 33,83 | 1,11% | 34,00 |
| 14.05.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 3,75% | - |
| 13.05.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 4,37% | - |
| 12.05.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 1,08% | - |
| 09.05.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 10,76% | - |
| 08.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,88% | - |
| 07.05.2025 | 27,09 | 27,09 | 27,09 | 27,09 | 1,12% | - |
| 06.05.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -1,00% | - |
| 05.05.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 3,80% | - |
| 02.05.2025 | 26,07 | 26,07 | 26,07 | 26,07 | 3,00% | - |
| 30.04.2025 | 25,31 | 25,31 | 25,31 | 25,31 | -0,47% | - |
| 29.04.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 0,75% | - |
| 28.04.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,72% | - |
| 25.04.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 2,58% | - |
| 24.04.2025 | 24,43 | 24,43 | 24,43 | 24,43 | 0,99% | - |
| 23.04.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 8,72% | - |
| 22.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -4,51% | - |
| 17.04.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 2,28% | - |
| 16.04.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,21% | - |
| 15.04.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -1,37% | - |
| 14.04.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,26% | - |
| 11.04.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -4,03% | - |
| 10.04.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 9,66% | - |
| 09.04.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -5,02% | - |
| 08.04.2025 | 23,33 | 23,33 | 23,33 | 23,33 | 7,41% | - |
| 07.04.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -9,99% | - |
| 04.04.2025 | 24,13 | 24,13 | 24,13 | 24,13 | -6,58% | - |
| 03.04.2025 | 25,83 | 25,83 | 25,83 | 25,83 | -3,51% | - |
| 02.04.2025 | 26,77 | 26,77 | 26,77 | 26,77 | -1,18% | - |
| 01.04.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -0,33% | - |
| 31.03.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -3,03% | - |
| 28.03.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -4,20% | - |
| 27.03.2025 | 28,90 | 29,26 | 28,90 | 29,26 | -0,71% | 34,00 |
| 26.03.2025 | 29,47 | 29,47 | 29,47 | 29,47 | 0,37% | - |
| 25.03.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 1,49% | - |
| 24.03.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -0,24% | - |
| 21.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,08% | 1.012,00 |
| 20.03.2025 | 28,41 | 28,41 | 28,41 | 28,41 | 1,83% | - |
| 19.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,94% | - |
| 18.03.2025 | 27,37 | 27,37 | 27,37 | 27,37 | 2,01% | - |
| 17.03.2025 | 26,83 | 26,83 | 26,83 | 26,83 | 1,98% | - |
| 14.03.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 1,94% | - |
| 13.03.2025 | 25,81 | 25,81 | 25,81 | 25,81 | 0,66% | - |
| 12.03.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 2,52% | - |
| 11.03.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -4,76% | - |
| 10.03.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -3,81% | - |
| 07.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -5,34% | - |
| 06.03.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -1,30% | - |
| 05.03.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -2,27% | - |
| 04.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -3,30% | - |
| 03.03.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -0,03% | - |
| 28.02.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,23% | - |
| 27.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,92% | - |
| 26.02.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 0,47% | - |
| 25.02.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,53% | - |
| 24.02.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -2,14% | - |
| 21.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,93% | - |
| 20.02.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -1,46% | - |
| 19.02.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 1,74% | - |
| 18.02.2025 | 31,01 | 31,01 | 31,01 | 31,01 | 0,39% | - |
| 17.02.2025 | 30,89 | 30,89 | 30,89 | 30,89 | -1,22% | - |
| 14.02.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -0,54% | - |
| 13.02.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -3,65% | - |
| 12.02.2025 | 32,63 | 32,63 | 32,63 | 32,63 | -1,24% | - |
| 11.02.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -1,37% | - |
| 10.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 4,72% | - |
| 07.02.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -9,66% | - |
| 06.02.2025 | 35,41 | 35,41 | 35,41 | 35,41 | 5,14% | - |
| 05.02.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,72% | - |
| 04.02.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -2,82% | - |
| 03.02.2025 | 34,41 | 34,41 | 34,41 | 34,41 | 3,33% | - |
| 31.01.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -7,73% | - |
| 30.01.2025 | 36,09 | 36,09 | 36,09 | 36,09 | 0,87% | - |
| 29.01.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -0,31% | - |
| 28.01.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -4,06% | - |
| 27.01.2025 | 37,41 | 37,41 | 37,41 | 37,41 | -3,73% | - |
| 24.01.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 2,59% | - |
| 23.01.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 0,48% | - |
| 22.01.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 2,92% | - |
| 21.01.2025 | 36,63 | 36,63 | 36,63 | 36,63 | -0,54% | - |
| 20.01.2025 | 36,83 | 36,83 | 36,83 | 36,83 | 0,88% | - |
| 17.01.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -0,05% | - |
| 16.01.2025 | 36,53 | 36,53 | 36,53 | 36,53 | 4,97% | - |
| 15.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 4,13% | - |
| 14.01.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,48% | - |
| 13.01.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 0,18% | - |
| 10.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,15% | - |
| 09.01.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 1,09% | - |
| 08.01.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -0,96% | - |
| 07.01.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 3,94% | - |
| 06.01.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 3,20% | - |
| 03.01.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 4,14% | - |
| 02.01.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 0,88% | 5,00 |
| 30.12.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -1,77% | - |