37,970€
3,66%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 38,07 | 38,11 | 37,96 | 37,97 | 3,66% | - |
| 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% | - |
| 27.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,24% | - |
| 23.12.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -0,76% | - |
| 20.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,45% | - |
| 19.12.2024 | 28,87 | 28,87 | 28,87 | 28,87 | -2,66% | - |
| 18.12.2024 | 30,12 | 30,12 | 29,66 | 29,66 | -1,89% | 230,00 |
| 17.12.2024 | 30,23 | 30,23 | 30,23 | 30,23 | -1,69% | - |
| 16.12.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -2,97% | - |
| 13.12.2024 | 31,69 | 31,69 | 31,69 | 31,69 | 2,89% | - |
| 12.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,62% | - |
| 11.12.2024 | 30,61 | 30,61 | 30,61 | 30,61 | 1,19% | - |
| 10.12.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 5,29% | - |
| 09.12.2024 | 28,73 | 28,73 | 28,73 | 28,73 | 3,76% | - |
| 06.12.2024 | 27,69 | 27,69 | 27,69 | 27,69 | -6,89% | - |
| 05.12.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,75% | - |
| 04.12.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -0,07% | - |
| 03.12.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 2,18% | - |
| 02.12.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -0,87% | - |
| 29.11.2024 | 28,40 | 29,27 | 28,34 | 29,17 | 2,28% | - |
| 28.11.2024 | 28,51 | 28,55 | 28,46 | 28,52 | 1,05% | - |
| 27.11.2024 | 29,39 | 29,57 | 28,08 | 28,22 | -3,65% | - |
| 26.11.2024 | 29,21 | 29,33 | 28,71 | 29,29 | -0,20% | - |
| 25.11.2024 | 29,10 | 30,01 | 28,82 | 29,35 | 1,26% | - |
| 22.11.2024 | 28,67 | 29,31 | 28,65 | 28,99 | 3,72% | - |
| 21.11.2024 | 27,61 | 28,24 | 27,53 | 27,95 | 2,89% | - |
| 20.11.2024 | 26,54 | 27,83 | 26,17 | 27,16 | 1,44% | - |
| 19.11.2024 | 25,92 | 26,87 | 25,56 | 26,78 | 2,29% | - |
| 18.11.2024 | 26,93 | 26,99 | 26,05 | 26,18 | -4,71% | - |
| 15.11.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -1,98% | - |
| 14.11.2024 | 29,01 | 29,23 | 27,83 | 28,03 | -6,80% | - |
| 13.11.2024 | 30,79 | 31,12 | 29,87 | 30,07 | -7,19% | - |
| 12.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,95% | - |
| 11.11.2024 | 32,09 | 33,37 | 32,07 | 33,05 | 1,99% | - |
| 08.11.2024 | 33,93 | 34,28 | 30,68 | 32,40 | -3,84% | - |
| 07.11.2024 | 33,78 | 33,90 | 32,90 | 33,70 | -1,76% | - |
| 06.11.2024 | 34,36 | 36,14 | 34,18 | 34,30 | 3,72% | - |
| 05.11.2024 | 32,67 | 33,23 | 32,37 | 33,07 | -0,79% | - |
| 04.11.2024 | 33,31 | 33,34 | 32,69 | 33,34 | -0,99% | - |
| 01.11.2024 | 33,18 | 34,18 | 33,15 | 33,67 | 1,91% | - |
| 31.10.2024 | 32,93 | 33,08 | 32,51 | 33,04 | -1,70% | - |
| 30.10.2024 | 34,27 | 34,51 | 33,52 | 33,61 | -2,18% | - |
| 29.10.2024 | 34,58 | 34,85 | 34,05 | 34,36 | 1,54% | - |
| 28.10.2024 | 33,96 | 34,26 | 33,56 | 33,84 | 0,37% | - |
| 25.10.2024 | 33,59 | 34,09 | 33,37 | 33,72 | 0,34% | - |
| 24.10.2024 | 34,46 | 34,58 | 33,60 | 33,60 | 0,40% | - |
| 23.10.2024 | 35,70 | 35,87 | 33,47 | 33,47 | -6,30% | - |
| 22.10.2024 | 35,39 | 35,95 | 35,05 | 35,72 | 2,41% | - |
| 21.10.2024 | 34,95 | 35,26 | 34,60 | 34,88 | -0,71% | - |
| 18.10.2024 | 35,36 | 35,61 | 35,07 | 35,13 | 1,31% | - |
| 17.10.2024 | 34,38 | 34,89 | 34,05 | 34,67 | 0,89% | - |
| 16.10.2024 | 33,66 | 34,52 | 33,53 | 34,37 | 3,74% | - |
| 15.10.2024 | 33,07 | 33,20 | 32,73 | 33,13 | 1,49% | - |
| 14.10.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 0,93% | - |
| 11.10.2024 | 32,45 | 32,45 | 32,00 | 32,34 | -0,83% | - |
| 10.10.2024 | 33,69 | 33,73 | 32,35 | 32,61 | -4,43% | - |
| 09.10.2024 | 33,85 | 34,65 | 33,55 | 34,12 | 0,28% | - |
| 08.10.2024 | 33,52 | 34,14 | 33,49 | 34,03 | 0,95% | - |
| 07.10.2024 | 33,98 | 33,98 | 33,46 | 33,71 | 0,10% | - |
| 04.10.2024 | 33,01 | 33,78 | 32,97 | 33,67 | -0,09% | - |
| 03.10.2024 | 34,52 | 34,53 | 33,39 | 33,70 | -1,76% | - |
| 02.10.2024 | 34,27 | 34,67 | 34,03 | 34,31 | 0,35% | - |
| 01.10.2024 | 34,97 | 35,23 | 33,93 | 34,19 | -2,38% | - |
| 30.09.2024 | 34,77 | 35,10 | 34,10 | 35,02 | -0,61% | - |
| 27.09.2024 | 34,32 | 35,24 | 34,30 | 35,24 | 2,95% | - |
| 26.09.2024 | 34,59 | 34,77 | 33,83 | 34,23 | -0,75% | - |
| 25.09.2024 | 35,11 | 35,23 | 34,47 | 34,49 | -1,86% | - |
| 24.09.2024 | 34,97 | 35,38 | 34,63 | 35,14 | 0,85% | - |
| 23.09.2024 | 35,75 | 35,94 | 34,63 | 34,85 | -2,45% | - |
| 20.09.2024 | 36,36 | 36,48 | 35,58 | 35,72 | -0,78% | - |
| 19.09.2024 | 36,06 | 36,40 | 35,46 | 36,00 | 0,21% | - |
| 18.09.2024 | 35,94 | 36,11 | 35,50 | 35,93 | -0,84% | - |
| 17.09.2024 | 35,78 | 36,35 | 35,23 | 36,23 | 1,74% | - |
| 16.09.2024 | 35,60 | 35,88 | 35,20 | 35,61 | 0,51% | - |
| 13.09.2024 | 34,50 | 35,52 | 34,42 | 35,43 | 2,98% | - |
| 12.09.2024 | 34,15 | 34,61 | 33,96 | 34,41 | 2,73% | - |
| 11.09.2024 | 34,20 | 34,61 | 33,29 | 33,49 | -0,59% | - |
| 10.09.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -0,24% | - |
| 09.09.2024 | 33,18 | 34,01 | 32,72 | 33,77 | 3,35% | - |
| 06.09.2024 | 33,90 | 34,49 | 32,54 | 32,68 | -0,08% | - |
| 05.09.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,14% | - |
| 04.09.2024 | 32,51 | 33,03 | 32,37 | 32,75 | -1,25% | - |
| 03.09.2024 | 33,68 | 33,77 | 33,01 | 33,16 | -1,79% | - |
| 02.09.2024 | 33,62 | 33,80 | 33,55 | 33,77 | 2,07% | - |
| 30.08.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,96% | - |
| 29.08.2024 | 32,08 | 33,40 | 32,08 | 33,40 | 2,74% | 12,00 |