Echtzeit-Aktienkurs Clarus Corp.
Bid:
Ask:
Aktienkurse zur Clarus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,42 | 17,42 | 17,41 | 17,42 | -0,91% | - |
| 25.02.2021 | 17,90 | 18,15 | 17,26 | 17,58 | -1,15% | - |
| 24.02.2021 | 17,96 | 18,33 | 17,41 | 17,78 | 0,99% | - |
| 23.02.2021 | 17,56 | 17,78 | 0,00 | 17,61 | -0,90% | - |
| 22.02.2021 | 17,99 | 18,05 | 17,68 | 17,77 | -0,64% | - |
| 19.02.2021 | 17,98 | 18,07 | 17,74 | 17,88 | 2,43% | - |
| 18.02.2021 | 17,31 | 17,84 | 17,19 | 17,46 | -0,80% | - |
| 17.02.2021 | 17,58 | 17,80 | 17,43 | 17,60 | -0,98% | - |
| 16.02.2021 | 18,01 | 18,03 | 17,57 | 17,77 | 0,11% | - |
| 12.02.2021 | 17,75 | 17,88 | 17,61 | 17,75 | 1,60% | - |
| 11.02.2021 | 17,67 | 17,68 | 17,31 | 17,47 | -0,63% | - |
| 10.02.2021 | 17,35 | 17,65 | 17,22 | 17,58 | -0,65% | - |
| 09.02.2021 | 17,73 | 17,87 | 17,61 | 17,70 | -0,17% | - |
| 08.02.2021 | 17,61 | 17,80 | 17,50 | 17,73 | 2,58% | - |
| 05.02.2021 | 16,95 | 17,33 | 16,89 | 17,28 | 1,08% | - |
| 04.02.2021 | 17,10 | 17,10 | 17,10 | 17,10 | 1,76% | - |
| 03.02.2021 | 16,80 | 16,88 | 16,61 | 16,80 | -0,59% | - |
| 02.02.2021 | 16,82 | 17,10 | 16,64 | 16,90 | 1,08% | - |
| 01.02.2021 | 16,26 | 16,85 | 16,10 | 16,72 | 3,82% | - |
| 29.01.2021 | 16,17 | 16,43 | 15,94 | 16,11 | -0,53% | - |
| 28.01.2021 | 16,55 | 16,63 | 16,19 | 16,19 | -2,62% | - |
| 27.01.2021 | 16,16 | 16,73 | 16,13 | 16,63 | 0,06% | - |
| 26.01.2021 | 16,58 | 16,71 | 16,42 | 16,62 | 3,33% | - |
| 25.01.2021 | 16,60 | 16,67 | 15,94 | 16,08 | -0,53% | - |
| 22.01.2021 | 15,75 | 16,18 | 15,71 | 16,17 | 3,13% | - |
| 21.01.2021 | 15,68 | 15,68 | 15,68 | 15,68 | -0,92% | - |
| 20.01.2021 | 15,84 | 15,97 | 15,46 | 15,82 | 0,22% | - |
| 19.01.2021 | 15,74 | 15,85 | 15,38 | 15,79 | 0,80% | - |
| 15.01.2021 | 15,55 | 15,85 | 15,36 | 15,66 | -1,88% | - |
| 14.01.2021 | 16,34 | 16,39 | 15,95 | 15,96 | -1,24% | - |
| 13.01.2021 | 16,48 | 16,50 | 16,08 | 16,16 | -3,69% | - |
| 12.01.2021 | 16,78 | 16,78 | 16,72 | 16,78 | 3,42% | - |
| 11.01.2021 | 16,23 | 16,23 | 16,23 | 16,23 | -0,86% | - |
| 08.01.2021 | 16,18 | 16,43 | 16,01 | 16,37 | -1,33% | - |
| 07.01.2021 | 16,53 | 16,72 | 16,29 | 16,59 | 0,27% | - |
| 06.01.2021 | 16,10 | 16,85 | 16,09 | 16,54 | 6,92% | - |
| 05.01.2021 | 15,21 | 15,61 | 15,18 | 15,47 | 2,31% | - |
| 04.01.2021 | 15,46 | 15,51 | 14,94 | 15,12 | -2,01% | - |
| 31.12.2020 | 15,32 | 15,47 | 15,03 | 15,43 | 1,58% | - |
| 30.12.2020 | 15,22 | 15,44 | 15,15 | 15,19 | 1,50% | - |
| 29.12.2020 | 15,06 | 15,22 | 14,80 | 14,97 | -2,98% | - |
| 28.12.2020 | 15,49 | 15,49 | 15,42 | 15,43 | -0,52% | - |
| 24.12.2020 | 15,48 | 15,85 | 15,10 | 15,51 | -0,29% | - |
| 23.12.2020 | 15,79 | 15,90 | 15,51 | 15,55 | -0,64% | - |
| 22.12.2020 | 15,73 | 15,93 | 15,56 | 15,65 | 1,59% | - |
| 21.12.2020 | 15,38 | 15,60 | 15,26 | 15,41 | -1,22% | - |
| 18.12.2020 | 15,71 | 16,18 | 15,12 | 15,60 | -0,35% | - |
| 17.12.2020 | 15,76 | 15,92 | 15,50 | 15,65 | 0,13% | - |
| 16.12.2020 | 15,45 | 15,75 | 14,19 | 15,63 | 4,06% | - |
| 15.12.2020 | 15,45 | 16,44 | 15,02 | 15,02 | 0,70% | - |
| 14.12.2020 | 15,27 | 15,38 | 13,31 | 14,92 | -0,43% | - |
| 11.12.2020 | 12,75 | 14,98 | 12,75 | 14,98 | 1,59% | - |
| 10.12.2020 | 14,35 | 15,15 | 14,29 | 14,75 | 2,72% | - |
| 09.12.2020 | 14,48 | 14,54 | 14,23 | 14,36 | -0,35% | - |
| 08.12.2020 | 14,39 | 14,81 | 14,39 | 14,41 | -0,10% | - |
| 07.12.2020 | 14,50 | 14,62 | 14,36 | 14,42 | -0,41% | - |
| 04.12.2020 | 14,43 | 14,48 | 14,43 | 14,48 | 1,51% | - |
| 03.12.2020 | 14,40 | 14,50 | 14,24 | 14,27 | -0,87% | - |
| 02.12.2020 | 14,39 | 14,60 | 14,32 | 14,39 | -1,27% | - |
| 01.12.2020 | 14,64 | 14,91 | 14,45 | 14,58 | 1,43% | - |
| 30.11.2020 | 14,38 | 14,61 | 14,24 | 14,37 | 0,88% | - |
| 27.11.2020 | 14,32 | 14,87 | 14,05 | 14,25 | -0,73% | - |
| 25.11.2020 | 14,46 | 14,67 | 14,34 | 14,35 | -1,03% | - |
| 24.11.2020 | 14,35 | 14,73 | 14,30 | 14,50 | 1,19% | - |
| 23.11.2020 | 14,28 | 14,72 | 14,28 | 14,33 | -0,66% | - |
| 20.11.2020 | 14,46 | 14,56 | 14,33 | 14,43 | -0,59% | - |
| 19.11.2020 | 14,53 | 14,53 | 14,51 | 14,51 | 0,24% | - |
| 18.11.2020 | 14,92 | 14,95 | 14,39 | 14,48 | -2,39% | - |
| 17.11.2020 | 14,74 | 14,85 | 14,48 | 14,83 | -1,33% | - |
| 16.11.2020 | 14,87 | 15,16 | 14,87 | 15,03 | -0,30% | - |
| 13.11.2020 | 15,37 | 15,49 | 14,92 | 15,08 | -1,95% | - |
| 12.11.2020 | 15,58 | 15,58 | 15,13 | 15,38 | -2,26% | - |
| 11.11.2020 | 15,73 | 15,74 | 15,45 | 15,73 | 0,10% | - |
| 10.11.2020 | 15,69 | 16,33 | 0,00 | 15,72 | -0,76% | - |
| 09.11.2020 | 16,97 | 16,97 | 15,82 | 15,84 | -6,44% | - |
| 06.11.2020 | 17,08 | 17,08 | 16,64 | 16,93 | 0,71% | - |
| 05.11.2020 | 16,31 | 16,91 | 16,17 | 16,81 | 3,61% | - |
| 04.11.2020 | 16,24 | 16,44 | 16,00 | 16,22 | -1,28% | - |
| 03.11.2020 | 16,09 | 16,79 | 15,97 | 16,43 | 5,66% | - |
| 02.11.2020 | 15,61 | 15,79 | 15,40 | 15,55 | 0,32% | - |
| 30.10.2020 | 15,71 | 15,85 | 15,30 | 15,50 | -3,46% | - |
| 29.10.2020 | 16,59 | 16,62 | 15,59 | 16,06 | -5,59% | - |
| 28.10.2020 | 16,87 | 17,71 | 16,75 | 17,01 | 0,12% | - |
| 27.10.2020 | 16,99 | 16,99 | 16,99 | 16,99 | 5,14% | - |
| 26.10.2020 | 16,13 | 16,29 | 15,81 | 16,16 | 0,06% | - |
| 23.10.2020 | 15,17 | 16,52 | 15,15 | 16,15 | 7,81% | - |
| 22.10.2020 | 12,29 | 15,64 | 11,57 | 14,98 | 2,53% | - |
| 21.10.2020 | 14,93 | 15,06 | 14,56 | 14,61 | -1,91% | - |
| 20.10.2020 | 15,09 | 15,21 | 14,83 | 14,89 | 1,40% | - |
| 19.10.2020 | 15,12 | 15,35 | 14,69 | 14,69 | -3,93% | - |
| 16.10.2020 | 15,03 | 15,29 | 14,93 | 15,29 | -0,10% | - |
| 15.10.2020 | 14,85 | 15,30 | 14,77 | 15,30 | 2,03% | - |
| 14.10.2020 | 15,20 | 15,20 | 14,75 | 15,00 | -0,73% | - |
| 13.10.2020 | 15,19 | 15,28 | 14,86 | 15,11 | -0,53% | - |
| 12.10.2020 | 15,26 | 15,39 | 15,02 | 15,19 | -0,30% | - |
| 09.10.2020 | 15,06 | 15,44 | 14,99 | 15,23 | 0,63% | - |
| 08.10.2020 | 15,25 | 15,29 | 14,96 | 15,14 | -0,13% | - |
| 07.10.2020 | 15,29 | 15,31 | 14,93 | 15,16 | 2,78% | - |
| 06.10.2020 | 14,80 | 15,09 | 14,71 | 14,75 | -1,01% | - |
| 05.10.2020 | 14,89 | 15,00 | 14,72 | 14,90 | 2,34% | - |