29,995€
1,99%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,80 | 29,41 | 28,80 | 29,41 | 3,34% | 9,00 |
| 30.09.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -2,53% | - |
| 29.09.2025 | 28,59 | 29,20 | 28,59 | 29,20 | 2,17% | 163,00 |
| 26.09.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,24% | - |
| 25.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -0,97% | - |
| 24.09.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 1,19% | - |
| 23.09.2025 | 28,59 | 28,59 | 28,59 | 28,59 | -0,14% | - |
| 22.09.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -0,97% | - |
| 19.09.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 1,65% | - |
| 18.09.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 1,25% | - |
| 17.09.2025 | 28,09 | 28,09 | 28,09 | 28,09 | 0,93% | - |
| 16.09.2025 | 27,83 | 27,83 | 27,83 | 27,83 | 0,40% | - |
| 15.09.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -3,55% | - |
| 12.09.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 2,64% | - |
| 11.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,64% | - |
| 10.09.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,53% | - |
| 09.09.2025 | 28,33 | 28,33 | 28,33 | 28,33 | 1,65% | - |
| 08.09.2025 | 27,87 | 27,87 | 27,87 | 27,87 | -0,99% | - |
| 05.09.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 4,53% | - |
| 04.09.2025 | 26,93 | 26,93 | 26,93 | 26,93 | -1,72% | - |
| 03.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,62% | - |
| 02.09.2025 | 27,57 | 27,57 | 27,57 | 27,57 | 0,11% | - |
| 01.09.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -1,99% | - |
| 29.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,22% | - |
| 28.08.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -1,14% | - |
| 27.08.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,78% | - |
| 26.08.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -1,81% | - |
| 25.08.2025 | 27,84 | 28,10 | 27,84 | 28,10 | 5,40% | 100,00 |
| 22.08.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -0,50% | - |
| 21.08.2025 | 26,80 | 27,02 | 26,45 | 26,80 | -0,94% | - |
| 20.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,60% | - |
| 19.08.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 1,05% | - |
| 18.08.2025 | 26,61 | 26,61 | 26,61 | 26,61 | -0,60% | - |
| 15.08.2025 | 26,77 | 26,77 | 26,77 | 26,77 | -6,30% | - |
| 14.08.2025 | 28,57 | 28,57 | 28,57 | 28,57 | -1,69% | - |
| 13.08.2025 | 29,06 | 29,06 | 29,06 | 29,06 | 4,34% | - |
| 12.08.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -1,90% | - |
| 11.08.2025 | 27,84 | 28,41 | 27,84 | 28,39 | 0,28% | 380,00 |
| 08.08.2025 | 28,31 | 28,31 | 28,31 | 28,31 | -2,14% | - |
| 07.08.2025 | 37,54 | 37,54 | 28,93 | 28,93 | -23,20% | 100,00 |
| 06.08.2025 | 37,67 | 37,67 | 37,67 | 37,67 | -0,21% | - |
| 05.08.2025 | 37,75 | 37,75 | 37,75 | 37,75 | 7,64% | - |
| 04.08.2025 | 35,07 | 35,07 | 35,07 | 35,07 | -7,32% | - |
| 01.08.2025 | 37,84 | 37,84 | 37,84 | 37,84 | -1,36% | - |
| 31.07.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 1,80% | - |
| 30.07.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -2,76% | - |
| 29.07.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 2,49% | - |
| 28.07.2025 | 37,81 | 37,81 | 37,81 | 37,81 | 1,78% | - |
| 25.07.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -2,83% | - |
| 24.07.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 4,48% | - |
| 23.07.2025 | 36,59 | 36,59 | 36,59 | 36,59 | 0,58% | - |
| 22.07.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,93% | - |
| 21.07.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -0,41% | - |
| 18.07.2025 | 36,87 | 36,87 | 36,87 | 36,87 | 0,85% | - |
| 17.07.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 4,01% | - |
| 16.07.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -0,68% | - |
| 15.07.2025 | 35,39 | 35,39 | 35,39 | 35,39 | 1,23% | - |
| 14.07.2025 | 34,96 | 34,96 | 34,96 | 34,96 | -2,78% | - |
| 11.07.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -0,96% | - |
| 10.07.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -0,87% | - |
| 09.07.2025 | 36,63 | 36,63 | 36,63 | 36,63 | -1,40% | - |
| 08.07.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -0,35% | - |
| 07.07.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,19% | - |
| 04.07.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 1,41% | - |
| 03.07.2025 | 36,83 | 36,83 | 36,83 | 36,83 | 1,57% | - |
| 02.07.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,36% | - |
| 01.07.2025 | 36,39 | 36,39 | 36,39 | 36,39 | 0,89% | - |
| 30.06.2025 | 36,07 | 36,07 | 36,07 | 36,07 | 1,01% | - |
| 27.06.2025 | 35,55 | 35,71 | 35,55 | 35,71 | 2,09% | 80,00 |
| 26.06.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -1,58% | - |
| 25.06.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -3,06% | - |
| 24.06.2025 | 35,91 | 36,66 | 35,91 | 36,66 | 6,69% | 195,00 |
| 23.06.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,76% | - |
| 20.06.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,32% | - |
| 19.06.2025 | 34,21 | 34,21 | 34,21 | 34,21 | 3,45% | - |
| 18.06.2025 | 33,07 | 33,07 | 33,07 | 33,07 | 1,69% | - |
| 17.06.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,43% | - |
| 16.06.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -1,63% | - |
| 13.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,95% | - |
| 12.06.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -0,47% | - |
| 11.06.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,38% | - |
| 10.06.2025 | 33,89 | 33,89 | 33,89 | 33,89 | 0,39% | - |
| 09.06.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 0,12% | - |
| 06.06.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -1,06% | - |
| 05.06.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 1,88% | - |
| 04.06.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -2,05% | - |
| 03.06.2025 | 32,76 | 34,15 | 32,76 | 34,15 | 6,45% | 100,00 |
| 02.06.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -2,46% | - |
| 30.05.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -2,92% | - |
| 29.05.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 0,62% | - |
| 28.05.2025 | 33,67 | 33,67 | 33,67 | 33,67 | -0,18% | - |
| 27.05.2025 | 33,73 | 33,73 | 33,73 | 33,73 | 0,42% | - |
| 26.05.2025 | 33,59 | 33,59 | 33,59 | 33,59 | -0,91% | - |
| 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 |