40,222$
0,68%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 40,07 | 40,35 | 39,88 | 40,23 | 0,69% | - |
| 25.04.2024 | 40,17 | 40,32 | 39,65 | 39,95 | -1,77% | 130.122,00 |
| 24.04.2024 | 39,86 | 40,85 | 39,71 | 40,67 | 1,09% | 126.983,00 |
| 23.04.2024 | 39,54 | 40,72 | 39,54 | 40,23 | 0,73% | 165.163,00 |
| 22.04.2024 | 40,12 | 40,88 | 39,57 | 39,94 | -0,22% | 175.116,00 |
| 19.04.2024 | 39,25 | 40,14 | 39,04 | 40,03 | 1,73% | 119.123,00 |
| 18.04.2024 | 39,36 | 39,70 | 38,99 | 39,35 | 0,33% | 97.173,00 |
| 17.04.2024 | 39,77 | 39,85 | 39,05 | 39,22 | -0,86% | 105.267,00 |
| 16.04.2024 | 39,82 | 40,28 | 39,10 | 39,56 | -1,10% | 115.889,00 |
| 15.04.2024 | 40,10 | 40,22 | 39,44 | 40,00 | -0,30% | 132.896,00 |
| 12.04.2024 | 40,41 | 40,41 | 39,76 | 40,12 | -1,26% | 80.631,00 |
| 11.04.2024 | 40,68 | 41,00 | 40,12 | 40,63 | 0,07% | 97.427,00 |
| 10.04.2024 | 40,71 | 40,71 | 39,89 | 40,60 | -1,38% | 144.668,00 |
| 09.04.2024 | 41,74 | 41,80 | 41,05 | 41,17 | -0,58% | 140.028,00 |
| 08.04.2024 | 41,99 | 41,99 | 41,24 | 41,41 | -0,79% | 121.271,00 |
| 05.04.2024 | 42,24 | 42,32 | 41,71 | 41,74 | -1,04% | 88.333,00 |
| 04.04.2024 | 42,91 | 42,91 | 42,17 | 42,18 | -0,92% | 81.810,00 |
| 03.04.2024 | 42,53 | 43,10 | 42,37 | 42,57 | -0,42% | 95.401,00 |
| 02.04.2024 | 43,47 | 43,50 | 42,30 | 42,75 | -1,97% | 150.009,00 |
| 01.04.2024 | 43,75 | 43,79 | 43,13 | 43,61 | -0,27% | 98.565,00 |
| 28.03.2024 | 43,96 | 44,21 | 43,40 | 43,73 | -0,48% | 147.027,00 |
| 27.03.2024 | 42,98 | 44,03 | 42,91 | 43,94 | 2,64% | 176.137,00 |
| 26.03.2024 | 42,17 | 43,00 | 42,17 | 42,81 | 1,37% | 218.203,00 |
| 25.03.2024 | 42,03 | 42,41 | 41,78 | 42,23 | 0,67% | 100.934,00 |
| 22.03.2024 | 42,39 | 42,68 | 41,77 | 41,95 | -0,94% | 151.160,00 |
| 21.03.2024 | 41,60 | 42,48 | 41,55 | 42,35 | 1,90% | 192.879,00 |
| 20.03.2024 | 41,09 | 41,83 | 40,85 | 41,56 | 0,95% | 183.255,00 |
| 19.03.2024 | 39,74 | 41,58 | 39,67 | 41,17 | 3,76% | 189.812,00 |
| 18.03.2024 | 40,79 | 41,44 | 39,68 | 39,68 | -3,17% | 337.418,00 |
| 15.03.2024 | 40,60 | 42,14 | 40,44 | 40,98 | 0,54% | 2.400.286,00 |
| 14.03.2024 | 41,30 | 41,30 | 40,10 | 40,76 | -1,95% | 372.934,00 |
| 13.03.2024 | 40,27 | 41,58 | 40,27 | 41,57 | 3,23% | 181.731,00 |
| 12.03.2024 | 40,83 | 40,83 | 40,16 | 40,27 | -1,54% | 184.071,00 |
| 11.03.2024 | 40,05 | 41,23 | 39,72 | 40,90 | 1,82% | 188.933,00 |
| 08.03.2024 | 39,06 | 40,62 | 38,83 | 40,17 | 3,08% | 298.786,00 |
| 07.03.2024 | 39,07 | 39,25 | 38,61 | 38,97 | 0,10% | 236.835,00 |
| 06.03.2024 | 39,07 | 39,12 | 38,21 | 38,93 | -0,05% | 326.181,00 |
| 05.03.2024 | 38,87 | 39,19 | 38,71 | 38,95 | -0,54% | 169.793,00 |
| 04.03.2024 | 38,48 | 40,44 | 38,48 | 39,16 | 1,64% | 178.240,00 |
| 01.03.2024 | 39,18 | 39,32 | 38,36 | 38,53 | -1,93% | 201.686,00 |
| 29.02.2024 | 38,61 | 39,52 | 38,08 | 39,29 | 1,76% | 238.803,00 |
| 28.02.2024 | 40,12 | 40,19 | 38,49 | 38,61 | -4,60% | 284.000,00 |
| 27.02.2024 | 38,19 | 40,98 | 38,19 | 40,47 | 6,56% | 284.706,00 |
| 26.02.2024 | 37,40 | 37,99 | 37,22 | 37,98 | 1,52% | 239.091,00 |
| 23.02.2024 | 38,82 | 38,82 | 36,83 | 37,41 | -3,90% | 324.810,00 |
| 22.02.2024 | 36,17 | 39,10 | 35,48 | 38,93 | 8,14% | 408.676,00 |
| 21.02.2024 | 33,91 | 37,00 | 32,68 | 36,00 | 3,54% | 232.408,00 |
| 20.02.2024 | 34,49 | 34,99 | 34,42 | 34,77 | -0,09% | 97.665,00 |
| 16.02.2024 | 34,29 | 34,99 | 34,09 | 34,80 | 1,02% | 98.771,00 |
| 15.02.2024 | 33,71 | 34,57 | 33,71 | 34,45 | 2,71% | 99.823,00 |
| 14.02.2024 | 33,23 | 33,56 | 32,83 | 33,54 | 1,73% | 91.574,00 |
| 13.02.2024 | 33,66 | 33,74 | 32,68 | 32,97 | -3,71% | 130.023,00 |
| 12.02.2024 | 33,78 | 34,69 | 33,62 | 34,24 | 1,18% | 98.254,00 |
| 09.02.2024 | 33,31 | 33,85 | 32,94 | 33,84 | 1,53% | 86.676,00 |
| 08.02.2024 | 32,65 | 33,33 | 32,43 | 33,33 | 1,99% | 112.395,00 |
| 07.02.2024 | 32,57 | 32,68 | 32,16 | 32,68 | 0,68% | 101.318,00 |
| 06.02.2024 | 32,38 | 32,80 | 32,24 | 32,46 | 0,34% | 89.368,00 |
| 05.02.2024 | 32,66 | 32,85 | 31,93 | 32,35 | -1,55% | 88.498,00 |
| 02.02.2024 | 32,78 | 33,01 | 32,22 | 32,86 | -0,64% | 111.437,00 |
| 01.02.2024 | 33,21 | 33,27 | 32,93 | 33,07 | 0,30% | 77.782,00 |
| 31.01.2024 | 34,00 | 34,00 | 32,93 | 32,97 | -3,03% | 107.932,00 |
| 30.01.2024 | 33,12 | 34,00 | 32,76 | 34,00 | 2,19% | 186.836,00 |
| 29.01.2024 | 33,91 | 33,91 | 33,25 | 33,27 | -1,63% | 77.449,00 |
| 26.01.2024 | 33,79 | 33,95 | 33,60 | 33,82 | 0,39% | 88.425,00 |
| 25.01.2024 | 34,23 | 34,36 | 33,48 | 33,69 | -0,82% | 88.828,00 |
| 24.01.2024 | 34,09 | 34,17 | 33,85 | 33,97 | 0,47% | 85.665,00 |
| 23.01.2024 | 34,15 | 34,37 | 33,79 | 33,81 | -0,97% | 89.298,00 |
| 22.01.2024 | 34,14 | 34,41 | 34,00 | 34,14 | 0,12% | 167.259,00 |
| 19.01.2024 | 34,13 | 34,29 | 33,68 | 34,10 | -0,09% | 105.467,00 |
| 18.01.2024 | 34,23 | 34,23 | 33,76 | 34,13 | -0,29% | 109.702,00 |
| 17.01.2024 | 33,27 | 34,23 | 33,04 | 34,23 | 1,91% | 118.307,00 |
| 16.01.2024 | 34,51 | 34,51 | 33,52 | 33,59 | -3,12% | 159.090,00 |
| 12.01.2024 | 35,20 | 35,25 | 34,57 | 34,67 | -0,83% | 81.975,00 |
| 11.01.2024 | 35,25 | 35,27 | 34,47 | 34,96 | -1,16% | 124.885,00 |
| 10.01.2024 | 35,66 | 35,80 | 35,27 | 35,37 | -0,81% | 68.367,00 |
| 09.01.2024 | 36,14 | 36,14 | 35,28 | 35,66 | -1,36% | 181.480,00 |
| 08.01.2024 | 36,15 | 36,19 | 35,59 | 36,15 | 0,42% | 176.208,00 |
| 05.01.2024 | 35,57 | 36,45 | 35,56 | 36,00 | 0,70% | 188.888,00 |
| 04.01.2024 | 36,15 | 36,37 | 35,71 | 35,75 | -1,65% | 75.124,00 |
| 03.01.2024 | 36,57 | 37,01 | 36,21 | 36,35 | -0,66% | 75.593,00 |
| 02.01.2024 | 36,25 | 36,75 | 36,13 | 36,59 | 1,30% | 88.449,00 |
| 29.12.2023 | 36,37 | 36,42 | 36,10 | 36,12 | -0,22% | 52.649,00 |
| 28.12.2023 | 36,08 | 36,55 | 36,08 | 36,20 | -0,06% | 59.645,00 |
| 27.12.2023 | 36,75 | 36,76 | 36,18 | 36,22 | -1,31% | 67.561,00 |
| 26.12.2023 | 36,92 | 36,92 | 36,61 | 36,70 | -0,16% | 99.917,00 |
| 22.12.2023 | 36,87 | 37,26 | 36,63 | 36,76 | -0,19% | 83.599,00 |
| 21.12.2023 | 37,30 | 37,30 | 36,70 | 36,83 | -0,24% | 85.378,00 |
| 20.12.2023 | 36,79 | 37,60 | 36,53 | 36,92 | 0,22% | 118.919,00 |
| 19.12.2023 | 36,28 | 36,96 | 36,00 | 36,84 | 2,13% | 129.375,00 |
| 18.12.2023 | 35,97 | 36,51 | 35,50 | 36,07 | 1,23% | 92.602,00 |
| 15.12.2023 | 36,00 | 36,36 | 35,50 | 35,63 | -1,06% | 403.590,00 |
| 14.12.2023 | 36,47 | 36,61 | 35,95 | 36,01 | 0,47% | 86.085,00 |
| 13.12.2023 | 34,98 | 36,00 | 34,57 | 35,84 | 2,22% | 102.191,00 |
| 12.12.2023 | 35,61 | 35,61 | 34,99 | 35,06 | -1,82% | 78.658,00 |
| 11.12.2023 | 35,87 | 35,92 | 35,51 | 35,71 | -0,36% | 67.790,00 |
| 08.12.2023 | 36,00 | 36,34 | 35,74 | 35,84 | -0,44% | 52.764,00 |
| 07.12.2023 | 35,50 | 36,05 | 35,30 | 36,00 | 1,41% | 177.847,00 |
| 06.12.2023 | 36,14 | 36,37 | 35,42 | 35,50 | -1,72% | 93.785,00 |
| 05.12.2023 | 36,49 | 36,59 | 36,07 | 36,12 | -1,55% | 82.477,00 |
| 04.12.2023 | 36,55 | 37,16 | 36,48 | 36,69 | -0,08% | 111.218,00 |