27,670€
0,99%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,36 | 27,71 | 27,36 | 27,66 | 0,93% | - |
| 25.04.2024 | 27,81 | 27,81 | 26,91 | 27,40 | -1,26% | - |
| 24.04.2024 | 27,50 | 27,77 | 27,20 | 27,75 | 1,20% | - |
| 23.04.2024 | 27,33 | 27,63 | 26,72 | 27,42 | 0,48% | - |
| 22.04.2024 | 26,55 | 27,45 | 26,48 | 27,29 | 2,81% | - |
| 19.04.2024 | 26,57 | 26,90 | 26,30 | 26,55 | -0,69% | - |
| 18.04.2024 | 26,47 | 27,12 | 26,46 | 26,73 | 0,87% | - |
| 17.04.2024 | 26,99 | 27,38 | 26,43 | 26,50 | -2,57% | - |
| 16.04.2024 | 27,79 | 27,91 | 26,93 | 27,20 | -2,16% | - |
| 15.04.2024 | 28,23 | 28,70 | 27,62 | 27,80 | -2,18% | - |
| 12.04.2024 | 28,73 | 28,90 | 28,24 | 28,42 | -1,08% | 30,00 |
| 11.04.2024 | 27,60 | 28,82 | 27,60 | 28,73 | 4,09% | - |
| 10.04.2024 | 28,59 | 28,70 | 27,27 | 27,60 | -3,50% | 20,00 |
| 09.04.2024 | 27,71 | 29,21 | 27,49 | 28,60 | 3,32% | - |
| 08.04.2024 | 27,60 | 28,21 | 27,51 | 27,68 | 0,56% | - |
| 05.04.2024 | 27,22 | 27,74 | 27,01 | 27,53 | 0,36% | - |
| 04.04.2024 | 27,38 | 27,99 | 27,22 | 27,43 | -0,04% | - |
| 03.04.2024 | 27,24 | 27,54 | 27,04 | 27,44 | 0,99% | - |
| 02.04.2024 | 28,59 | 28,59 | 27,17 | 27,17 | -4,85% | - |
| 28.03.2024 | 27,50 | 28,90 | 27,40 | 28,55 | 3,82% | - |
| 27.03.2024 | 26,00 | 27,60 | 26,00 | 27,50 | 5,77% | - |
| 26.03.2024 | 26,25 | 26,65 | 25,90 | 26,00 | -0,95% | - |
| 25.03.2024 | 26,80 | 27,25 | 26,20 | 26,25 | -2,96% | - |
| 22.03.2024 | 27,30 | 27,55 | 26,85 | 27,05 | -1,46% | - |
| 21.03.2024 | 26,80 | 27,85 | 26,75 | 27,45 | 2,62% | - |
| 20.03.2024 | 26,40 | 27,15 | 26,30 | 26,75 | 0,19% | - |
| 19.03.2024 | 26,55 | 27,00 | 26,15 | 26,70 | 0,38% | - |
| 18.03.2024 | 27,20 | 27,55 | 26,50 | 26,60 | -2,21% | - |
| 15.03.2024 | 26,55 | 27,30 | 26,30 | 27,20 | 2,45% | - |
| 14.03.2024 | 26,80 | 27,45 | 26,45 | 26,55 | -1,30% | - |
| 13.03.2024 | 27,75 | 28,45 | 26,85 | 26,90 | -3,76% | - |
| 12.03.2024 | 27,95 | 28,40 | 27,40 | 27,95 | 0,18% | - |
| 11.03.2024 | 28,35 | 28,65 | 27,85 | 27,90 | -1,06% | - |
| 08.03.2024 | 28,55 | 29,10 | 27,95 | 28,20 | -1,05% | - |
| 07.03.2024 | 27,85 | 29,05 | 27,85 | 28,50 | 1,06% | - |
| 06.03.2024 | 26,85 | 28,80 | 26,85 | 28,20 | 4,44% | - |
| 05.03.2024 | 28,05 | 28,05 | 26,80 | 27,00 | -3,57% | - |
| 04.03.2024 | 28,95 | 29,25 | 27,85 | 28,00 | -3,45% | 100,00 |
| 01.03.2024 | 27,95 | 29,35 | 27,80 | 29,00 | 3,76% | - |
| 29.02.2024 | 27,65 | 28,55 | 27,55 | 27,95 | 0,90% | - |
| 28.02.2024 | 28,15 | 28,20 | 27,30 | 27,70 | -1,95% | - |
| 27.02.2024 | 27,30 | 28,75 | 27,20 | 28,25 | 3,48% | - |
| 26.02.2024 | 27,15 | 27,65 | 26,90 | 27,30 | 0,55% | - |
| 23.02.2024 | 27,10 | 27,50 | 26,40 | 27,15 | 0,37% | - |
| 22.02.2024 | 27,25 | 27,75 | 26,90 | 27,05 | -0,37% | - |
| 21.02.2024 | 27,80 | 28,05 | 26,90 | 27,15 | -2,51% | - |
| 20.02.2024 | 28,25 | 28,25 | 27,35 | 27,85 | -1,42% | - |
| 19.02.2024 | 28,15 | 28,30 | 28,15 | 28,25 | 0,00% | - |
| 16.02.2024 | 28,85 | 29,00 | 27,95 | 28,25 | -2,08% | - |
| 15.02.2024 | 28,25 | 29,05 | 28,05 | 28,85 | 1,94% | - |
| 14.02.2024 | 26,85 | 28,35 | 26,80 | 28,30 | 5,40% | - |
| 13.02.2024 | 28,95 | 29,15 | 26,80 | 26,85 | -6,93% | - |
| 12.02.2024 | 27,65 | 28,95 | 27,65 | 28,85 | 4,72% | - |
| 09.02.2024 | 26,30 | 27,65 | 26,30 | 27,55 | 3,96% | 157,00 |
| 08.02.2024 | 26,20 | 27,35 | 26,00 | 26,50 | 0,95% | - |
| 07.02.2024 | 26,90 | 27,25 | 26,10 | 26,25 | -2,23% | - |
| 06.02.2024 | 26,65 | 27,25 | 26,30 | 26,85 | 0,75% | - |
| 05.02.2024 | 27,30 | 27,60 | 25,65 | 26,65 | -2,20% | 4,00 |
| 02.02.2024 | 24,00 | 27,30 | 21,70 | 27,25 | 13,54% | 630,00 |
| 01.02.2024 | 23,15 | 24,65 | 23,15 | 24,00 | 3,00% | 80,00 |
| 31.01.2024 | 23,80 | 23,90 | 23,10 | 23,30 | -1,89% | - |
| 30.01.2024 | 25,00 | 25,00 | 23,30 | 23,75 | -4,62% | - |
| 29.01.2024 | 23,55 | 25,05 | 23,00 | 24,90 | 5,51% | - |
| 26.01.2024 | 23,90 | 24,50 | 23,55 | 23,60 | -1,26% | - |
| 25.01.2024 | 23,15 | 24,10 | 23,10 | 23,90 | 3,02% | - |
| 24.01.2024 | 23,10 | 24,00 | 23,00 | 23,20 | 0,22% | - |
| 23.01.2024 | 23,60 | 24,40 | 23,10 | 23,15 | -1,91% | - |
| 22.01.2024 | 23,00 | 23,85 | 23,00 | 23,60 | 1,72% | - |
| 19.01.2024 | 23,40 | 23,60 | 22,80 | 23,20 | -1,28% | - |
| 18.01.2024 | 23,10 | 23,60 | 22,90 | 23,50 | 1,08% | - |
| 17.01.2024 | 23,90 | 23,90 | 22,90 | 23,25 | -2,72% | - |
| 16.01.2024 | 24,80 | 24,85 | 23,80 | 23,90 | -3,63% | 25,00 |
| 15.01.2024 | 24,80 | 24,95 | 24,75 | 24,80 | 0,00% | - |
| 12.01.2024 | 25,00 | 25,90 | 24,75 | 24,80 | -0,80% | - |
| 11.01.2024 | 25,80 | 25,95 | 25,00 | 25,00 | -3,10% | - |
| 10.01.2024 | 25,80 | 26,10 | 25,30 | 25,80 | 0,00% | - |
| 09.01.2024 | 26,05 | 26,05 | 25,00 | 25,80 | -0,77% | - |
| 08.01.2024 | 25,70 | 26,40 | 25,45 | 26,00 | 0,78% | - |
| 05.01.2024 | 26,15 | 26,30 | 25,70 | 25,80 | -1,34% | - |
| 04.01.2024 | 26,00 | 26,50 | 25,80 | 26,15 | 0,58% | 4,00 |
| 03.01.2024 | 27,25 | 27,25 | 25,65 | 26,00 | -4,41% | - |
| 02.01.2024 | 26,85 | 27,85 | 26,15 | 27,20 | 1,30% | - |
| 29.12.2023 | 26,75 | 26,90 | 26,75 | 26,85 | 0,37% | - |
| 28.12.2023 | 26,45 | 27,05 | 26,20 | 26,75 | 1,33% | - |
| 27.12.2023 | 26,30 | 27,25 | 26,30 | 26,40 | 0,57% | - |
| 22.12.2023 | 26,25 | 27,15 | 26,15 | 26,25 | -0,19% | - |
| 21.12.2023 | 25,50 | 26,70 | 25,50 | 26,30 | 3,34% | - |
| 20.12.2023 | 26,40 | 27,10 | 25,40 | 25,45 | -4,14% | - |
| 19.12.2023 | 26,30 | 27,65 | 25,70 | 26,55 | 0,95% | - |
| 18.12.2023 | 27,15 | 27,55 | 26,30 | 26,30 | -3,31% | - |
| 15.12.2023 | 26,85 | 27,80 | 26,65 | 27,20 | 1,49% | - |
| 14.12.2023 | 27,00 | 27,90 | 26,00 | 26,80 | -0,56% | - |
| 13.12.2023 | 25,95 | 27,05 | 25,20 | 26,95 | 4,26% | - |
| 12.12.2023 | 25,50 | 25,90 | 25,10 | 25,85 | 1,57% | - |
| 11.12.2023 | 25,85 | 26,45 | 25,40 | 25,45 | -1,36% | - |
| 08.12.2023 | 24,80 | 26,05 | 24,70 | 25,80 | 4,03% | - |
| 07.12.2023 | 24,20 | 24,80 | 23,55 | 24,80 | 2,27% | - |
| 06.12.2023 | 23,45 | 25,10 | 23,30 | 24,25 | 3,63% | - |
| 05.12.2023 | 24,10 | 24,80 | 23,10 | 23,40 | -3,11% | - |
| 04.12.2023 | 24,00 | 24,20 | 23,00 | 24,15 | 0,21% | - |