25,600€
8,02%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 24,50 | 25,70 | 24,50 | 25,70 | 7,53% | - |
| 16.04.2026 | 23,70 | 24,10 | 23,60 | 23,90 | 2,58% | - |
| 15.04.2026 | 23,40 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 14.04.2026 | 23,60 | 23,80 | 23,30 | 23,30 | -1,69% | - |
| 13.04.2026 | 22,90 | 23,70 | 22,70 | 23,70 | 1,72% | - |
| 10.04.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 4,48% | - |
| 09.04.2026 | 22,70 | 23,20 | 22,10 | 22,30 | -4,29% | - |
| 08.04.2026 | 22,90 | 23,90 | 22,90 | 23,30 | 3,56% | - |
| 07.04.2026 | 23,30 | 23,40 | 22,40 | 22,50 | 1,56% | - |
| 02.04.2026 | 22,21 | 22,26 | 22,08 | 22,16 | -5,08% | - |
| 01.04.2026 | 23,09 | 23,42 | 22,93 | 23,34 | 3,14% | - |
| 31.03.2026 | 23,40 | 23,71 | 20,38 | 22,63 | -3,99% | - |
| 30.03.2026 | 24,16 | 24,78 | 23,43 | 23,57 | -5,07% | - |
| 27.03.2026 | 24,83 | 24,83 | 24,83 | 24,83 | -1,97% | - |
| 26.03.2026 | 25,33 | 25,33 | 25,33 | 25,33 | 0,08% | - |
| 25.03.2026 | 25,31 | 25,31 | 25,31 | 25,31 | 1,24% | - |
| 24.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 23.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,88% | - |
| 20.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,46% | - |
| 19.03.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -2,10% | - |
| 18.03.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 0,64% | - |
| 17.03.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 0,64% | - |
| 16.03.2026 | 24,87 | 24,87 | 24,87 | 24,87 | 0,69% | - |
| 13.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,91% | - |
| 12.03.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -1,33% | - |
| 11.03.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,28% | - |
| 10.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,04% | - |
| 09.03.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -3,49% | - |
| 06.03.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -2,62% | - |
| 05.03.2026 | 27,09 | 27,09 | 27,09 | 27,09 | 3,12% | - |
| 04.03.2026 | 26,27 | 26,27 | 26,27 | 26,27 | -0,98% | - |
| 03.03.2026 | 26,53 | 26,53 | 26,53 | 26,53 | 1,80% | - |
| 02.03.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -3,27% | - |
| 27.02.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -2,14% | - |
| 26.02.2026 | 27,53 | 27,53 | 27,53 | 27,53 | 1,10% | - |
| 25.02.2026 | 27,23 | 27,23 | 27,23 | 27,23 | 2,14% | - |
| 24.02.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -1,33% | - |
| 23.02.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -0,26% | - |
| 20.02.2026 | 27,09 | 27,09 | 27,09 | 27,09 | 1,04% | - |
| 19.02.2026 | 26,81 | 26,81 | 26,81 | 26,81 | -1,07% | - |
| 18.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,70% | - |
| 17.02.2026 | 27,13 | 27,29 | 27,13 | 27,29 | -0,15% | 89,00 |
| 16.02.2026 | 27,33 | 27,33 | 27,33 | 27,33 | 3,64% | - |
| 13.02.2026 | 26,37 | 26,37 | 26,37 | 26,37 | 0,30% | - |
| 12.02.2026 | 26,29 | 26,29 | 26,29 | 26,29 | 0,50% | - |
| 11.02.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -3,11% | - |
| 10.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,53% | - |
| 09.02.2026 | 25,83 | 25,83 | 25,83 | 25,83 | 6,25% | - |
| 06.02.2026 | 24,31 | 24,31 | 24,31 | 24,31 | -11,34% | - |
| 05.02.2026 | 26,70 | 27,42 | 26,70 | 27,42 | 8,59% | 100,00 |
| 04.02.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -2,88% | - |
| 03.02.2026 | 25,52 | 26,00 | 25,52 | 26,00 | 6,21% | 10,00 |
| 02.02.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -2,37% | - |
| 30.01.2026 | 24,83 | 25,49 | 24,74 | 25,08 | 2,54% | - |
| 29.01.2026 | 25,11 | 25,13 | 24,36 | 24,46 | -4,17% | - |
| 28.01.2026 | 26,46 | 26,81 | 25,43 | 25,52 | -2,37% | - |
| 27.01.2026 | 26,48 | 26,48 | 26,06 | 26,14 | 0,50% | - |
| 26.01.2026 | 25,90 | 26,17 | 25,71 | 26,01 | -4,80% | - |
| 23.01.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 4,27% | - |
| 22.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,31% | - |
| 21.01.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -3,35% | - |
| 20.01.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,61% | - |
| 19.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -4,69% | - |
| 16.01.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,11% | - |
| 15.01.2026 | 27,67 | 27,67 | 27,67 | 27,67 | 2,56% | - |
| 14.01.2026 | 26,98 | 26,98 | 26,98 | 26,98 | 2,20% | - |
| 13.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,41% | - |
| 12.01.2026 | 25,53 | 25,53 | 25,53 | 25,53 | -0,62% | - |
| 09.01.2026 | 25,69 | 25,69 | 25,69 | 25,69 | 0,43% | - |
| 08.01.2026 | 25,58 | 25,58 | 25,58 | 25,58 | -1,73% | - |
| 07.01.2026 | 26,03 | 26,03 | 26,03 | 26,03 | -1,21% | - |
| 06.01.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 5,02% | - |
| 05.01.2026 | 25,09 | 25,09 | 25,09 | 25,09 | 1,91% | - |
| 02.01.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -2,07% | - |
| 30.12.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,83% | - |
| 29.12.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 4,06% | - |
| 23.12.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,37% | - |
| 22.12.2025 | 24,27 | 24,27 | 24,27 | 24,27 | -1,02% | - |
| 19.12.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 1,20% | - |
| 18.12.2025 | 24,23 | 24,23 | 24,23 | 24,23 | -4,68% | - |
| 17.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 4,35% | - |
| 16.12.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -2,79% | - |
| 15.12.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -2,94% | - |
| 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% | - |