25,250€
-1,56%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,66% | - |
| 11.12.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 0,35% | - |
| 10.12.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 1,87% | - |
| 09.12.2025 | 25,09 | 25,09 | 25,09 | 25,09 | 2,53% | - |
| 08.12.2025 | 24,47 | 24,47 | 24,47 | 24,47 | -0,53% | - |
| 05.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,33% | - |
| 04.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -0,54% | - |
| 03.12.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,53% | - |
| 02.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -3,57% | - |
| 01.12.2025 | 24,95 | 25,20 | 24,95 | 25,20 | 3,32% | 1.129,00 |
| 28.11.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 0,29% | - |
| 27.11.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,95% | - |
| 26.11.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -4,48% | - |
| 25.11.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,47% | - |
| 24.11.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 4,49% | - |
| 21.11.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -7,51% | - |
| 20.11.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 3,39% | - |
| 19.11.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,28% | - |
| 18.11.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -3,56% | - |
| 17.11.2025 | 26,37 | 26,37 | 26,37 | 26,37 | -0,19% | - |
| 14.11.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -8,42% | - |
| 13.11.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 4,15% | - |
| 12.11.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,67% | - |
| 11.11.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 1,99% | - |
| 10.11.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -1,99% | - |
| 07.11.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -1,05% | - |
| 06.11.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -1,66% | - |
| 05.11.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -3,79% | - |
| 04.11.2025 | 29,49 | 30,10 | 29,49 | 30,10 | -0,89% | 185,00 |
| 03.11.2025 | 30,37 | 30,37 | 30,37 | 30,37 | -3,16% | - |
| 31.10.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 0,74% | - |
| 30.10.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -0,57% | - |
| 29.10.2025 | 31,31 | 31,31 | 31,31 | 31,31 | 1,23% | - |
| 28.10.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -1,31% | - |
| 27.10.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 1,85% | - |
| 24.10.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 3,15% | - |
| 23.10.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -0,73% | - |
| 22.10.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 0,43% | - |
| 21.10.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 1,39% | - |
| 20.10.2025 | 29,51 | 29,51 | 29,51 | 29,51 | -0,91% | - |
| 17.10.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -6,73% | - |
| 16.10.2025 | 31,93 | 31,93 | 31,93 | 31,93 | 3,33% | - |
| 15.10.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 2,45% | - |
| 14.10.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -0,20% | - |
| 13.10.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -4,22% | - |
| 10.10.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 3,14% | - |
| 09.10.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 1,46% | - |
| 08.10.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,05% | - |
| 07.10.2025 | 30,47 | 30,47 | 30,47 | 30,47 | 0,23% | - |
| 06.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,57% | - |
| 03.10.2025 | 29,93 | 29,93 | 29,93 | 29,93 | 0,64% | - |
| 02.10.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 1,12% | - |
| 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% | - |