30,095€
1,88%
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 32,51 | 32,51 | 32,51 | 32,51 | -2,25% | - |
| 27.08.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,75% | - |
| 26.08.2024 | 33,51 | 33,51 | 33,51 | 33,51 | 1,73% | - |
| 23.08.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,32% | - |
| 22.08.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -2,17% | - |
| 21.08.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -0,64% | - |
| 20.08.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -0,29% | - |
| 19.08.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -1,99% | - |
| 16.08.2024 | 35,14 | 35,14 | 35,14 | 35,14 | 1,86% | - |
| 15.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,68% | - |
| 14.08.2024 | 35,09 | 35,09 | 35,09 | 35,09 | 0,11% | - |
| 13.08.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -2,09% | - |
| 12.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,62% | - |
| 09.08.2024 | 36,13 | 36,56 | 35,89 | 36,39 | 2,55% | - |
| 08.08.2024 | 34,59 | 35,62 | 34,30 | 35,49 | 1,85% | - |
| 07.08.2024 | 35,38 | 36,07 | 34,72 | 34,84 | 1,13% | - |
| 06.08.2024 | 34,75 | 35,23 | 34,16 | 34,45 | 0,48% | - |
| 05.08.2024 | 34,04 | 34,45 | 32,86 | 34,29 | 0,48% | - |
| 02.08.2024 | 38,86 | 41,37 | 34,12 | 34,12 | -12,74% | - |
| 01.08.2024 | 40,32 | 40,77 | 39,10 | 39,10 | -1,23% | - |
| 31.07.2024 | 39,72 | 40,00 | 39,30 | 39,59 | 1,84% | - |
| 30.07.2024 | 39,24 | 40,06 | 38,60 | 38,87 | 0,49% | - |
| 29.07.2024 | 38,62 | 39,25 | 38,46 | 38,68 | 0,64% | - |
| 26.07.2024 | 38,15 | 39,36 | 37,40 | 38,44 | 4,47% | - |
| 25.07.2024 | 36,79 | 36,79 | 36,79 | 36,79 | -2,59% | - |
| 24.07.2024 | 37,84 | 38,26 | 37,47 | 37,77 | -1,44% | - |
| 23.07.2024 | 37,87 | 38,54 | 37,62 | 38,32 | 3,93% | - |
| 22.07.2024 | 37,37 | 38,09 | 36,87 | 36,87 | 1,24% | - |
| 19.07.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -3,23% | - |
| 18.07.2024 | 37,87 | 38,28 | 37,49 | 37,64 | -0,25% | - |