26,100€
-1,51%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,20 | 27,20 | 25,00 | 25,90 | -3,72% | - |
| 19.10.2026 | 26,40 | 27,10 | 26,20 | 26,90 | 1,51% | - |
| 16.10.2026 | 26,70 | 27,10 | 26,20 | 26,50 | -0,38% | - |
| 15.10.2026 | 26,60 | 27,10 | 26,10 | 26,60 | -7,64% | - |
| 14.10.2026 | 29,00 | 29,20 | 28,70 | 28,80 | 0,35% | - |
| 13.10.2026 | 29,40 | 29,70 | 28,50 | 28,70 | -4,01% | - |
| 12.10.2026 | 30,40 | 30,40 | 29,60 | 29,90 | 1,01% | - |
| 09.10.2026 | 29,80 | 30,20 | 29,10 | 29,60 | 2,07% | - |
| 08.10.2026 | 29,20 | 29,60 | 28,90 | 29,00 | -1,02% | - |
| 07.10.2026 | 30,00 | 30,20 | 29,00 | 29,30 | -1,35% | - |
| 06.10.2026 | 29,60 | 29,90 | 29,40 | 29,70 | 1,71% | - |
| 05.10.2026 | 30,00 | 30,00 | 29,20 | 29,20 | -1,68% | - |
| 02.10.2026 | 28,60 | 29,70 | 28,60 | 29,70 | 4,95% | - |
| 01.10.2026 | 27,80 | 28,40 | 27,30 | 28,30 | 4,43% | - |
| 30.09.2026 | 26,80 | 27,30 | 26,70 | 27,10 | 0,00% | - |
| 29.09.2026 | 27,00 | 27,30 | 26,90 | 27,10 | 0,74% | - |
| 28.09.2026 | 27,10 | 27,30 | 26,70 | 26,90 | -1,82% | - |
| 25.09.2026 | 26,90 | 27,50 | 26,70 | 27,40 | 3,01% | - |
| 24.09.2026 | 27,10 | 27,30 | 26,60 | 26,60 | -3,62% | - |
| 23.09.2026 | 27,80 | 27,90 | 27,50 | 27,60 | 1,85% | - |
| 22.09.2026 | 27,00 | 27,40 | 26,80 | 27,10 | 0,74% | - |
| 21.09.2026 | 26,50 | 27,10 | 26,30 | 26,90 | 2,67% | - |
| 18.09.2026 | 26,80 | 27,60 | 26,20 | 26,20 | -2,60% | - |
| 17.09.2026 | 26,40 | 27,20 | 26,30 | 26,90 | 6,32% | - |
| 16.09.2026 | 25,40 | 25,80 | 24,90 | 25,30 | 2,02% | - |
| 15.09.2026 | 24,80 | 25,30 | 24,70 | 24,80 | -1,20% | - |
| 14.09.2026 | 25,60 | 25,60 | 24,70 | 25,10 | -1,18% | - |
| 11.09.2026 | 24,50 | 25,60 | 24,40 | 25,40 | 4,96% | - |
| 10.09.2026 | 24,30 | 24,40 | 24,00 | 24,20 | 0,41% | - |
| 09.09.2026 | 24,90 | 25,30 | 24,10 | 24,10 | -3,21% | - |
| 08.09.2026 | 24,70 | 25,30 | 24,60 | 24,90 | 0,81% | - |
| 07.09.2026 | 24,70 | 24,70 | 24,50 | 24,70 | 0,82% | - |
| 04.09.2026 | 24,40 | 24,90 | 24,30 | 24,50 | -1,61% | - |
| 03.09.2026 | 24,70 | 25,10 | 24,30 | 24,90 | 0,81% | - |
| 02.09.2026 | 24,40 | 25,00 | 24,10 | 24,70 | 0,00% | - |
| 01.09.2026 | 25,00 | 25,10 | 24,10 | 24,70 | -1,59% | - |
| 31.08.2026 | 25,50 | 25,60 | 24,80 | 25,10 | -2,33% | - |
| 28.08.2026 | 25,70 | 25,80 | 25,10 | 25,70 | -1,53% | - |
| 27.08.2026 | 25,70 | 26,10 | 25,70 | 26,10 | 3,98% | - |
| 26.08.2026 | 25,20 | 25,50 | 24,80 | 25,10 | 6,36% | - |
| 25.08.2026 | 23,50 | 23,90 | 23,30 | 23,60 | 0,43% | - |
| 24.08.2026 | 23,40 | 23,60 | 22,90 | 23,50 | 0,00% | - |
| 21.08.2026 | 23,60 | 24,00 | 23,30 | 23,50 | -0,84% | - |
| 20.08.2026 | 24,00 | 24,00 | 23,50 | 23,70 | -1,25% | - |
| 19.08.2026 | 24,30 | 24,70 | 24,00 | 24,00 | -1,23% | - |
| 18.08.2026 | 25,30 | 25,50 | 24,10 | 24,30 | -2,41% | - |
| 17.08.2026 | 24,60 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 14.08.2026 | 24,90 | 25,20 | 24,90 | 24,90 | -1,58% | - |
| 13.08.2026 | 25,30 | 25,90 | 25,20 | 25,30 | -0,78% | - |
| 12.08.2026 | 25,60 | 26,20 | 25,30 | 25,50 | 3,24% | - |
| 11.08.2026 | 25,00 | 25,30 | 24,50 | 24,70 | 6,01% | - |
| 10.08.2026 | 24,10 | 24,50 | 23,30 | 23,30 | -0,85% | - |
| 07.08.2026 | 22,40 | 23,50 | 22,40 | 23,50 | 0,86% | - |
| 06.08.2026 | 24,20 | 28,40 | 23,10 | 23,30 | -18,25% | - |
| 05.08.2026 | 29,40 | 30,10 | 28,30 | 28,50 | -2,06% | - |
| 04.08.2026 | 28,00 | 29,30 | 28,00 | 29,10 | 8,99% | - |
| 03.08.2026 | 26,50 | 26,90 | 26,30 | 26,70 | -1,48% | - |
| 31.07.2026 | 26,80 | 28,10 | 26,70 | 27,10 | 0,74% | - |
| 30.07.2026 | 25,40 | 26,90 | 25,20 | 26,90 | 4,67% | - |
| 29.07.2026 | 26,10 | 27,00 | 25,30 | 25,70 | -4,81% | - |
| 28.07.2026 | 28,00 | 28,10 | 26,50 | 27,00 | 0,37% | - |
| 27.07.2026 | 27,60 | 27,70 | 26,30 | 26,90 | 3,86% | - |
| 24.07.2026 | 26,70 | 27,50 | 25,90 | 25,90 | -2,63% | - |
| 23.07.2026 | 26,80 | 27,10 | 26,00 | 26,60 | -2,56% | - |
| 22.07.2026 | 27,80 | 28,00 | 27,30 | 27,30 | -2,15% | - |
| 21.07.2026 | 26,70 | 28,30 | 26,70 | 27,90 | 4,10% | - |
| 20.07.2026 | 26,80 | 27,30 | 26,30 | 26,80 | 0,75% | - |
| 17.07.2026 | 26,60 | 27,00 | 26,40 | 26,60 | -1,85% | - |
| 16.07.2026 | 28,20 | 28,20 | 26,90 | 27,10 | -2,87% | - |
| 15.07.2026 | 29,10 | 29,50 | 27,90 | 27,90 | -3,46% | - |
| 14.07.2026 | 28,80 | 29,20 | 28,10 | 28,90 | -0,69% | - |
| 13.07.2026 | 28,20 | 29,30 | 28,20 | 29,10 | -1,36% | - |
| 10.07.2026 | 29,40 | 30,00 | 29,10 | 29,50 | -1,34% | - |
| 09.07.2026 | 29,00 | 30,10 | 28,90 | 29,90 | 6,41% | - |
| 08.07.2026 | 28,20 | 28,70 | 27,40 | 28,10 | -2,77% | - |
| 07.07.2026 | 30,40 | 30,50 | 28,30 | 28,90 | -7,07% | - |
| 06.07.2026 | 29,90 | 31,30 | 29,90 | 31,10 | 3,67% | - |
| 03.07.2026 | 30,00 | 30,10 | 30,00 | 30,00 | -3,54% | - |
| 02.07.2026 | 33,60 | 33,80 | 31,10 | 31,10 | -11,65% | - |
| 01.07.2026 | 34,70 | 35,30 | 33,90 | 35,20 | 1,44% | - |
| 30.06.2026 | 33,70 | 35,90 | 33,70 | 34,70 | 4,83% | - |
| 29.06.2026 | 33,80 | 34,30 | 32,50 | 33,10 | 2,16% | - |
| 26.06.2026 | 32,80 | 32,90 | 32,40 | 32,40 | 0,62% | - |
| 25.06.2026 | 33,40 | 33,60 | 31,40 | 32,20 | -3,01% | - |
| 24.06.2026 | 32,90 | 33,60 | 32,20 | 33,20 | -0,30% | - |
| 23.06.2026 | 34,30 | 34,70 | 33,30 | 33,30 | -3,76% | - |
| 22.06.2026 | 36,00 | 36,50 | 34,30 | 34,60 | -3,35% | - |
| 19.06.2026 | 34,40 | 36,30 | 34,40 | 35,80 | 4,68% | - |
| 18.06.2026 | 34,40 | 34,90 | 34,20 | 34,20 | 0,88% | - |
| 17.06.2026 | 34,30 | 34,70 | 33,70 | 33,90 | -0,88% | - |
| 16.06.2026 | 34,80 | 35,00 | 33,70 | 34,20 | 1,48% | - |
| 15.06.2026 | 35,20 | 36,90 | 33,30 | 33,70 | -5,60% | - |
| 12.06.2026 | 34,90 | 36,10 | 34,50 | 35,70 | 5,62% | - |
| 11.06.2026 | 32,30 | 34,00 | 32,30 | 33,80 | -0,59% | - |
| 10.06.2026 | 33,90 | 35,10 | 33,50 | 34,00 | -7,10% | - |
| 09.06.2026 | 35,80 | 36,70 | 35,40 | 36,60 | 2,23% | - |
| 08.06.2026 | 34,90 | 36,20 | 34,70 | 35,80 | -1,10% | - |
| 05.06.2026 | 37,90 | 38,00 | 36,10 | 36,20 | -3,47% | - |
| 04.06.2026 | 38,00 | 38,10 | 36,30 | 37,50 | -6,25% | - |
| 03.06.2026 | 41,30 | 42,50 | 39,50 | 40,00 | -4,99% | - |