26,565€
-0,91%
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,27 | 26,27 | 26,27 | 26,27 | -2,01% | - |
| 17.04.2024 | 26,81 | 26,81 | 26,81 | 26,81 | -2,30% | 41,00 |
| 16.04.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -2,52% | - |
| 15.04.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -1,19% | - |
| 12.04.2024 | 28,49 | 28,49 | 28,49 | 28,49 | 3,37% | - |
| 11.04.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -2,75% | - |
| 10.04.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 3,28% | - |
| 09.04.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,73% | - |
| 08.04.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,11% | - |
| 05.04.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -0,11% | - |
| 04.04.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 1,26% | - |
| 03.04.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -4,47% | - |
| 02.04.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 2,77% | - |
| 28.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |
| 27.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 26.03.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -2,25% | - |
| 25.03.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,84% | - |
| 22.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,87% | - |
| 21.03.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | - |
| 20.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 19.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,58% | - |
| 18.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 3,04% | - |
| 15.03.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,87% | - |
| 14.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,25% | - |
| 13.03.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 12.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 11.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 08.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | - |
| 07.03.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 3,36% | - |
| 06.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 05.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 04.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 01.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 29.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 28.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 3,32% | - |
| 27.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,74% | - |
| 26.02.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 23.02.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,82% | - |
| 22.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 21.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 20.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 19.02.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -2,09% | - |
| 16.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 2,14% | - |
| 15.02.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 5,24% | - |
| 14.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -7,93% | - |
| 13.02.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 3,94% | 41,00 |
| 12.02.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 6,08% | - |
| 09.02.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
| 08.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,88% | 13,00 |
| 07.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 06.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 2,32% | - |
| 05.02.2024 | 27,00 | 27,00 | 25,90 | 25,90 | 7,92% | 13,00 |
| 02.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,00% | - |
| 01.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 31.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -4,86% | - |
| 30.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 5,11% | - |
| 29.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 26.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 25.01.2024 | 23,00 | 23,70 | 23,00 | 23,70 | 3,04% | 90,00 |
| 24.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 23.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 22.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 19.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 18.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -2,12% | - |
| 17.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 16.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 15.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 12.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -3,11% | - |
| 11.01.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | - |
| 10.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 09.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 08.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,92% | - |
| 05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 04.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -4,07% | - |
| 03.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 02.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | - |
| 29.12.2023 | 26,70 | 26,70 | 26,70 | 26,70 | 1,52% | - |
| 28.12.2023 | 26,30 | 26,30 | 26,30 | 26,30 | -1,50% | - |
| 27.12.2023 | 26,70 | 26,70 | 26,70 | 26,70 | 2,69% | - |
| 22.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 21.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 20.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | - |
| 19.12.2023 | 26,10 | 26,10 | 26,10 | 26,10 | -3,33% | - |
| 18.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 15.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 14.12.2023 | 26,90 | 26,90 | 26,90 | 26,90 | 4,26% | - |
| 13.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 12.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 11.12.2023 | 25,70 | 25,70 | 25,70 | 25,70 | 4,05% | - |
| 08.12.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 2,07% | - |
| 07.12.2023 | 24,10 | 24,20 | 24,10 | 24,20 | 3,42% | 30,00 |
| 06.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | - |
| 05.12.2023 | 23,90 | 23,90 | 23,90 | 23,90 | 3,46% | - |
| 04.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 01.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | - |
| 30.11.2023 | 23,70 | 23,70 | 23,70 | 23,70 | 1,28% | - |
| 29.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -2,90% | - |
| 27.11.2023 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 24.11.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |