Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,35 | 32,46 | 32,35 | 32,42 | -1,25% | - |
| 25.02.2021 | 32,81 | 32,83 | 32,81 | 32,83 | -3,55% | - |
| 24.02.2021 | 33,20 | 34,24 | 33,03 | 34,04 | 2,01% | - |
| 23.02.2021 | 32,72 | 33,66 | 31,69 | 33,37 | -4,26% | - |
| 22.02.2021 | 35,59 | 35,67 | 34,66 | 34,86 | -3,66% | - |
| 19.02.2021 | 35,83 | 36,48 | 35,55 | 36,18 | 5,05% | - |
| 18.02.2021 | 34,97 | 35,24 | 34,30 | 34,44 | -5,23% | - |
| 17.02.2021 | 36,49 | 36,76 | 34,85 | 36,34 | -4,83% | - |
| 16.02.2021 | 38,60 | 38,86 | 37,32 | 38,19 | 3,64% | - |
| 12.02.2021 | 36,91 | 37,05 | 35,82 | 36,85 | 5,14% | - |
| 11.02.2021 | 35,93 | 36,08 | 34,11 | 35,05 | 3,41% | - |
| 10.02.2021 | 33,78 | 34,30 | 32,99 | 33,89 | -3,01% | - |
| 09.02.2021 | 35,37 | 35,53 | 34,53 | 34,94 | 0,59% | - |
| 08.02.2021 | 36,08 | 36,14 | 33,99 | 34,74 | 4,91% | - |
| 05.02.2021 | 32,92 | 33,68 | 32,59 | 33,11 | 0,95% | - |
| 04.02.2021 | 33,21 | 33,84 | 32,65 | 32,80 | 1,93% | - |
| 03.02.2021 | 31,37 | 32,36 | 31,15 | 32,18 | 0,77% | - |
| 02.02.2021 | 31,94 | 31,94 | 31,94 | 31,94 | -4,71% | - |
| 01.02.2021 | 32,80 | 33,98 | 32,56 | 33,52 | 6,35% | - |
| 29.01.2021 | 34,14 | 34,63 | 30,14 | 31,52 | -5,70% | - |
| 28.01.2021 | 32,94 | 33,84 | 31,77 | 33,42 | 0,15% | - |
| 27.01.2021 | 33,51 | 34,02 | 32,48 | 33,37 | -4,16% | - |
| 26.01.2021 | 35,35 | 35,41 | 34,24 | 34,82 | -1,37% | - |
| 25.01.2021 | 35,70 | 35,74 | 33,26 | 35,31 | 6,47% | - |
| 22.01.2021 | 33,77 | 34,48 | 32,47 | 33,16 | 2,27% | - |
| 21.01.2021 | 32,10 | 32,44 | 32,10 | 32,43 | 2,45% | - |
| 20.01.2021 | 31,86 | 32,72 | 31,07 | 31,65 | 12,73% | - |
| 19.01.2021 | 27,59 | 28,10 | 27,26 | 28,08 | 2,74% | - |
| 15.01.2021 | 26,49 | 27,98 | 26,49 | 27,33 | -0,74% | - |
| 14.01.2021 | 27,92 | 28,26 | 27,47 | 27,53 | 1,42% | - |
| 13.01.2021 | 26,89 | 27,22 | 26,82 | 27,15 | -0,26% | - |
| 12.01.2021 | 26,56 | 27,25 | 26,38 | 27,22 | 4,41% | - |
| 11.01.2021 | 25,58 | 26,12 | 25,43 | 26,07 | 0,23% | - |
| 08.01.2021 | 25,89 | 26,19 | 25,47 | 26,01 | 0,00% | - |
| 07.01.2021 | 25,44 | 26,39 | 25,25 | 26,01 | 1,48% | - |
| 06.01.2021 | 25,59 | 25,63 | 25,59 | 25,63 | 5,84% | - |
| 05.01.2021 | 24,16 | 24,65 | 24,11 | 24,21 | -0,21% | - |
| 04.01.2021 | 24,67 | 24,72 | 23,58 | 24,26 | -1,90% | - |
| 31.12.2020 | 25,02 | 25,19 | 24,25 | 24,73 | 0,37% | - |
| 30.12.2020 | 24,34 | 25,03 | 24,30 | 24,64 | 0,82% | - |
| 29.12.2020 | 24,94 | 25,02 | 24,01 | 24,44 | -6,59% | - |
| 28.12.2020 | 0,00 | 26,18 | 0,00 | 26,17 | 2,85% | - |
| 24.12.2020 | 25,26 | 25,76 | 24,72 | 25,44 | 0,59% | - |
| 23.12.2020 | 25,15 | 25,57 | 24,72 | 25,29 | 0,20% | - |
| 22.12.2020 | 25,56 | 25,61 | 24,91 | 25,24 | -0,10% | - |
| 21.12.2020 | 24,40 | 25,65 | 24,40 | 25,27 | 0,62% | - |
| 18.12.2020 | 26,18 | 26,38 | 25,06 | 25,11 | -4,72% | - |
| 17.12.2020 | 25,80 | 26,48 | 25,30 | 26,36 | 3,96% | - |
| 16.12.2020 | 24,68 | 25,83 | 24,53 | 25,35 | -0,06% | - |
| 15.12.2020 | 25,27 | 26,00 | 25,15 | 25,37 | -1,69% | - |
| 14.12.2020 | 27,18 | 27,38 | 22,96 | 25,80 | 1,92% | - |
| 11.12.2020 | 25,75 | 25,77 | 24,75 | 25,32 | -0,98% | - |
| 10.12.2020 | 25,60 | 25,81 | 25,42 | 25,57 | 1,75% | - |
| 09.12.2020 | 25,82 | 25,82 | 24,23 | 25,13 | -3,09% | - |
| 08.12.2020 | 26,05 | 26,43 | 24,81 | 25,93 | 3,64% | - |
| 07.12.2020 | 24,96 | 25,92 | 24,68 | 25,02 | 2,98% | - |
| 04.12.2020 | 23,91 | 24,42 | 23,89 | 24,29 | 0,64% | - |
| 03.12.2020 | 24,09 | 24,37 | 23,73 | 24,14 | 1,13% | - |
| 02.12.2020 | 23,63 | 24,48 | 23,34 | 23,87 | -1,22% | - |
| 01.12.2020 | 24,44 | 24,69 | 23,83 | 24,16 | 1,49% | - |
| 30.11.2020 | 23,81 | 23,81 | 23,81 | 23,81 | 2,04% | - |
| 27.11.2020 | 23,29 | 23,56 | 22,80 | 23,33 | -0,70% | - |
| 25.11.2020 | 23,46 | 23,96 | 23,17 | 23,50 | -0,63% | - |
| 24.11.2020 | 23,33 | 23,87 | 23,29 | 23,65 | 1,37% | - |
| 23.11.2020 | 23,39 | 23,72 | 22,98 | 23,33 | -0,53% | - |
| 20.11.2020 | 23,02 | 23,58 | 22,78 | 23,45 | 6,06% | - |
| 19.11.2020 | 22,17 | 22,79 | 21,88 | 22,11 | -4,16% | - |
| 18.11.2020 | 23,23 | 23,77 | 23,02 | 23,07 | 2,03% | - |
| 17.11.2020 | 22,47 | 22,62 | 22,47 | 22,61 | -3,97% | - |
| 16.11.2020 | 24,08 | 24,08 | 23,51 | 23,55 | 1,95% | - |
| 13.11.2020 | 23,18 | 23,40 | 22,62 | 23,10 | 1,09% | - |
| 12.11.2020 | 23,58 | 23,62 | 22,53 | 22,85 | -1,87% | - |
| 11.11.2020 | 22,21 | 23,28 | 22,21 | 23,28 | -0,58% | - |
| 10.11.2020 | 24,09 | 24,48 | 23,42 | 23,42 | -4,55% | - |
| 09.11.2020 | 24,85 | 25,08 | 23,88 | 24,53 | -0,53% | - |
| 06.11.2020 | 23,74 | 24,79 | 23,37 | 24,66 | 7,01% | - |
| 05.11.2020 | 22,49 | 25,02 | 22,47 | 23,05 | 6,42% | - |
| 04.11.2020 | 21,95 | 22,41 | 0,00 | 21,66 | -0,92% | - |
| 03.11.2020 | 21,43 | 22,00 | 21,26 | 21,86 | 6,79% | - |
| 02.11.2020 | 21,18 | 21,28 | 20,05 | 20,47 | -1,94% | - |
| 30.10.2020 | 21,41 | 21,52 | 20,70 | 20,87 | -1,81% | - |
| 29.10.2020 | 20,43 | 21,58 | 20,24 | 21,26 | 4,73% | - |
| 28.10.2020 | 20,36 | 20,57 | 19,69 | 20,30 | -4,07% | - |
| 27.10.2020 | 21,15 | 21,16 | 20,71 | 21,16 | -2,80% | - |
| 26.10.2020 | 20,75 | 22,03 | 20,71 | 21,77 | 0,44% | - |
| 23.10.2020 | 21,67 | 21,91 | 21,29 | 21,67 | 1,45% | - |
| 22.10.2020 | 21,89 | 22,07 | 21,36 | 21,36 | -3,91% | - |
| 21.10.2020 | 21,96 | 22,57 | 21,91 | 22,23 | 5,08% | - |
| 20.10.2020 | 22,08 | 22,12 | 21,07 | 21,16 | -4,94% | - |
| 19.10.2020 | 22,67 | 22,71 | 22,03 | 22,26 | -0,78% | - |
| 16.10.2020 | 22,40 | 22,90 | 22,40 | 22,43 | -1,08% | - |
| 15.10.2020 | 21,94 | 22,68 | 21,41 | 22,68 | 5,10% | - |
| 14.10.2020 | 22,53 | 22,67 | 21,58 | 21,58 | -5,44% | - |
| 13.10.2020 | 23,28 | 23,51 | 22,73 | 22,82 | -2,94% | - |
| 12.10.2020 | 23,49 | 23,65 | 23,15 | 23,51 | 0,73% | - |
| 09.10.2020 | 23,66 | 24,09 | 22,92 | 23,34 | -0,34% | - |
| 08.10.2020 | 23,45 | 23,90 | 22,95 | 23,42 | 0,62% | - |
| 07.10.2020 | 22,50 | 23,34 | 22,50 | 23,27 | 3,26% | - |
| 06.10.2020 | 22,49 | 23,37 | 22,32 | 22,54 | 1,21% | - |
| 05.10.2020 | 22,20 | 22,73 | 21,59 | 22,27 | 7,66% | - |