27,340€
-1,23%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,28 | 27,39 | 27,22 | 27,34 | -1,25% | - |
| 24.04.2024 | 27,71 | 27,77 | 27,28 | 27,68 | 0,95% | - |
| 23.04.2024 | 27,29 | 27,63 | 26,72 | 27,42 | 0,44% | 1.153,00 |
| 22.04.2024 | 26,67 | 27,45 | 26,40 | 27,30 | 2,86% | 35,00 |
| 19.04.2024 | 26,33 | 26,90 | 26,31 | 26,54 | -0,13% | - |
| 18.04.2024 | 26,58 | 27,26 | 26,48 | 26,58 | 0,26% | 294,00 |
| 17.04.2024 | 27,15 | 27,37 | 26,45 | 26,51 | -2,39% | - |
| 16.04.2024 | 27,77 | 27,89 | 26,94 | 27,16 | -2,27% | 102,00 |
| 15.04.2024 | 28,49 | 28,69 | 27,60 | 27,79 | -2,10% | 10,00 |
| 12.04.2024 | 28,76 | 28,94 | 28,24 | 28,38 | -1,18% | 1,00 |
| 11.04.2024 | 27,86 | 28,82 | 27,75 | 28,72 | 3,33% | - |
| 10.04.2024 | 28,61 | 28,71 | 27,28 | 27,80 | -2,71% | - |
| 09.04.2024 | 27,74 | 29,21 | 27,60 | 28,57 | 3,22% | - |
| 08.04.2024 | 27,59 | 28,21 | 27,51 | 27,68 | 0,64% | 1,00 |
| 05.04.2024 | 27,38 | 27,74 | 27,02 | 27,51 | 0,70% | - |
| 04.04.2024 | 27,46 | 27,99 | 27,25 | 27,32 | -0,22% | 1,00 |
| 03.04.2024 | 27,16 | 27,54 | 27,09 | 27,38 | 0,33% | - |
| 02.04.2024 | 28,37 | 28,55 | 27,21 | 27,29 | -4,76% | 1,00 |
| 28.03.2024 | 27,55 | 28,85 | 27,40 | 28,65 | 3,99% | 9,00 |
| 27.03.2024 | 26,30 | 27,55 | 26,25 | 27,55 | 5,15% | 270,00 |
| 26.03.2024 | 26,25 | 26,65 | 25,90 | 26,20 | 0,00% | 384,00 |
| 25.03.2024 | 26,85 | 27,25 | 26,20 | 26,20 | -3,14% | 101,00 |
| 22.03.2024 | 27,35 | 27,55 | 26,85 | 27,05 | -1,10% | - |
| 21.03.2024 | 26,85 | 27,85 | 26,85 | 27,35 | 1,86% | - |
| 20.03.2024 | 26,55 | 27,15 | 26,30 | 26,85 | 0,75% | - |
| 19.03.2024 | 26,55 | 27,00 | 26,15 | 26,65 | 0,19% | 5,00 |
| 18.03.2024 | 27,25 | 27,55 | 26,50 | 26,60 | -2,39% | - |
| 15.03.2024 | 26,45 | 27,30 | 26,25 | 27,25 | 2,83% | 4,00 |
| 14.03.2024 | 27,00 | 27,45 | 26,45 | 26,50 | -1,49% | 1,00 |
| 13.03.2024 | 27,85 | 28,40 | 26,85 | 26,90 | -3,76% | - |
| 12.03.2024 | 27,95 | 28,40 | 27,40 | 27,95 | 0,18% | - |
| 11.03.2024 | 28,15 | 28,65 | 27,85 | 27,90 | -1,06% | - |
| 08.03.2024 | 28,45 | 29,20 | 27,95 | 28,20 | -1,23% | 342,00 |
| 07.03.2024 | 27,95 | 29,05 | 27,85 | 28,55 | 1,42% | 100,00 |
| 06.03.2024 | 26,95 | 28,80 | 26,90 | 28,15 | 4,26% | - |
| 05.03.2024 | 27,90 | 27,95 | 26,80 | 27,00 | -3,57% | - |
| 04.03.2024 | 29,15 | 29,25 | 27,85 | 28,00 | -3,95% | 76,00 |
| 01.03.2024 | 28,05 | 29,50 | 27,80 | 29,15 | 4,29% | 169,00 |
| 29.02.2024 | 27,70 | 28,55 | 27,50 | 27,95 | 0,72% | 28,00 |
| 28.02.2024 | 28,15 | 28,20 | 27,30 | 27,75 | -1,77% | - |
| 27.02.2024 | 27,25 | 28,75 | 27,10 | 28,25 | 3,67% | 5,00 |
| 26.02.2024 | 27,15 | 27,65 | 26,85 | 27,25 | 0,18% | - |
| 23.02.2024 | 27,10 | 27,50 | 26,40 | 27,20 | 0,55% | 70,00 |
| 22.02.2024 | 27,65 | 27,75 | 26,90 | 27,05 | -0,55% | - |
| 21.02.2024 | 27,75 | 27,75 | 26,90 | 27,20 | -2,33% | - |
| 20.02.2024 | 28,15 | 28,30 | 27,35 | 27,85 | -1,42% | 121,00 |
| 19.02.2024 | 28,25 | 28,40 | 28,15 | 28,25 | 0,00% | 7,00 |
| 16.02.2024 | 28,95 | 29,00 | 27,95 | 28,25 | -1,91% | - |
| 15.02.2024 | 28,30 | 29,05 | 28,05 | 28,80 | 2,13% | 42,00 |
| 14.02.2024 | 26,85 | 28,60 | 26,80 | 28,20 | 4,83% | 185,00 |
| 13.02.2024 | 28,85 | 28,90 | 26,80 | 26,90 | -6,76% | 50,00 |
| 12.02.2024 | 28,10 | 28,95 | 27,90 | 28,85 | 4,53% | 1.310,00 |
| 09.02.2024 | 26,50 | 27,60 | 26,35 | 27,60 | 4,15% | 60,00 |
| 08.02.2024 | 26,25 | 27,30 | 26,00 | 26,50 | 0,95% | 573,00 |
| 07.02.2024 | 26,85 | 27,25 | 26,10 | 26,25 | -2,23% | 61,00 |
| 06.02.2024 | 26,70 | 27,25 | 26,30 | 26,85 | 0,56% | - |
| 05.02.2024 | 27,25 | 27,90 | 25,65 | 26,70 | -2,02% | 331,00 |
| 02.02.2024 | 24,10 | 27,30 | 22,85 | 27,25 | 12,14% | 72,00 |
| 01.02.2024 | 23,40 | 24,30 | 23,20 | 24,30 | 4,29% | 2,00 |
| 31.01.2024 | 23,60 | 23,85 | 23,10 | 23,30 | -1,89% | 429,00 |
| 30.01.2024 | 24,95 | 25,00 | 23,30 | 23,75 | -5,00% | 231,00 |
| 29.01.2024 | 23,60 | 25,05 | 23,00 | 25,00 | 5,93% | 20,00 |
| 26.01.2024 | 23,70 | 24,50 | 23,60 | 23,60 | -1,05% | 30,00 |
| 25.01.2024 | 23,15 | 24,10 | 23,10 | 23,85 | 2,80% | 105,00 |
| 24.01.2024 | 23,20 | 24,00 | 23,00 | 23,20 | 0,22% | 36,00 |
| 23.01.2024 | 23,60 | 24,40 | 23,10 | 23,15 | -1,91% | - |
| 22.01.2024 | 23,35 | 23,90 | 23,20 | 23,60 | 1,72% | 162,00 |
| 19.01.2024 | 23,50 | 23,60 | 22,80 | 23,20 | -1,07% | - |
| 18.01.2024 | 23,20 | 23,60 | 22,90 | 23,45 | 0,86% | 28,00 |
| 17.01.2024 | 23,75 | 23,80 | 22,90 | 23,25 | -2,72% | 110,00 |
| 16.01.2024 | 24,70 | 24,85 | 23,80 | 23,90 | -3,43% | 75,00 |
| 15.01.2024 | 24,80 | 24,90 | 24,75 | 24,75 | -0,20% | 3,00 |
| 12.01.2024 | 25,10 | 25,95 | 24,80 | 24,80 | -1,59% | 20,00 |
| 11.01.2024 | 25,90 | 25,95 | 25,10 | 25,20 | -2,33% | 1,00 |
| 10.01.2024 | 25,80 | 26,05 | 25,35 | 25,80 | 0,00% | - |
| 09.01.2024 | 26,00 | 26,00 | 25,00 | 25,80 | -0,77% | 110,00 |
| 08.01.2024 | 25,65 | 26,60 | 25,20 | 26,00 | 0,97% | 17,00 |
| 05.01.2024 | 26,15 | 26,35 | 25,70 | 25,75 | -1,53% | 2,00 |
| 04.01.2024 | 26,05 | 26,50 | 25,80 | 26,15 | 0,38% | 15,00 |
| 03.01.2024 | 27,15 | 27,20 | 25,65 | 26,05 | -4,23% | - |
| 02.01.2024 | 26,40 | 27,90 | 26,15 | 27,20 | 1,30% | 2,00 |
| 29.12.2023 | 26,80 | 26,90 | 26,75 | 26,85 | 0,19% | 7,00 |
| 28.12.2023 | 26,45 | 27,05 | 26,20 | 26,80 | 1,52% | 410,00 |
| 27.12.2023 | 26,80 | 27,25 | 26,30 | 26,40 | 0,57% | 110,00 |
| 22.12.2023 | 26,25 | 27,15 | 26,15 | 26,25 | -0,19% | - |
| 21.12.2023 | 25,60 | 26,70 | 25,55 | 26,30 | 3,14% | - |
| 20.12.2023 | 26,60 | 27,05 | 25,50 | 25,50 | -3,95% | - |
| 19.12.2023 | 26,25 | 27,60 | 25,50 | 26,55 | 0,95% | 273,00 |
| 18.12.2023 | 27,20 | 27,55 | 26,30 | 26,30 | -3,31% | - |
| 15.12.2023 | 26,95 | 27,80 | 26,70 | 27,20 | 1,49% | 3,00 |
| 14.12.2023 | 27,05 | 27,90 | 26,00 | 26,80 | -0,56% | 109,00 |
| 13.12.2023 | 25,95 | 26,95 | 25,20 | 26,95 | 4,26% | - |
| 12.12.2023 | 25,50 | 25,90 | 25,10 | 25,85 | 1,77% | 4,00 |
| 11.12.2023 | 25,80 | 26,45 | 25,40 | 25,40 | -1,93% | 99,00 |
| 08.12.2023 | 24,80 | 26,10 | 24,65 | 25,90 | 4,86% | 166,00 |
| 07.12.2023 | 24,20 | 24,70 | 23,55 | 24,70 | 1,65% | 14,00 |
| 06.12.2023 | 23,50 | 25,10 | 23,40 | 24,30 | 3,85% | 100,00 |
| 05.12.2023 | 24,00 | 24,80 | 23,10 | 23,40 | -3,31% | - |
| 04.12.2023 | 23,20 | 24,20 | 23,00 | 24,20 | 0,41% | 1.895,00 |
| 01.12.2023 | 23,25 | 24,40 | 23,25 | 24,10 | 2,99% | 4,00 |