Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,25 | 35,26 | 35,18 | 35,18 | -15,71% | - |
| 25.02.2021 | 43,03 | 43,21 | 41,60 | 41,74 | -3,13% | - |
| 24.02.2021 | 43,03 | 43,71 | 42,01 | 43,09 | 2,22% | - |
| 23.02.2021 | 42,21 | 42,76 | 41,26 | 42,15 | -3,11% | - |
| 22.02.2021 | 42,76 | 44,04 | 42,75 | 43,51 | 2,75% | - |
| 19.02.2021 | 41,90 | 42,51 | 41,10 | 42,34 | 3,61% | - |
| 18.02.2021 | 41,23 | 41,73 | 40,31 | 40,87 | -3,72% | - |
| 17.02.2021 | 42,10 | 42,88 | 0,00 | 42,45 | -1,43% | - |
| 16.02.2021 | 43,70 | 44,47 | 42,22 | 43,06 | -2,46% | - |
| 12.02.2021 | 44,74 | 45,24 | 43,82 | 44,15 | 0,62% | - |
| 11.02.2021 | 43,93 | 44,15 | 42,72 | 43,88 | -0,15% | - |
| 10.02.2021 | 43,53 | 44,27 | 42,68 | 43,94 | 0,63% | - |
| 09.02.2021 | 43,57 | 45,83 | 43,26 | 43,67 | 1,51% | - |
| 08.02.2021 | 42,33 | 43,24 | 42,15 | 43,02 | 3,48% | - |
| 05.02.2021 | 41,91 | 42,14 | 40,92 | 41,57 | 0,62% | - |
| 04.02.2021 | 41,32 | 41,38 | 41,31 | 41,32 | 3,90% | - |
| 03.02.2021 | 39,95 | 40,27 | 39,50 | 39,77 | -0,24% | - |
| 02.02.2021 | 39,68 | 40,20 | 39,44 | 39,86 | 1,33% | - |
| 01.02.2021 | 39,35 | 39,35 | 39,34 | 39,34 | 2,69% | - |
| 29.01.2021 | 38,30 | 39,07 | 37,58 | 38,31 | 0,27% | - |
| 28.01.2021 | 38,19 | 38,20 | 38,19 | 38,20 | -1,52% | - |
| 27.01.2021 | 38,53 | 40,25 | 38,34 | 38,79 | -4,67% | - |
| 26.01.2021 | 41,24 | 41,44 | 40,14 | 40,69 | -1,77% | - |
| 25.01.2021 | 41,56 | 41,56 | 41,20 | 41,43 | 0,10% | - |
| 22.01.2021 | 40,02 | 41,86 | 39,90 | 41,39 | 1,16% | - |
| 21.01.2021 | 41,01 | 41,01 | 40,88 | 40,91 | 0,53% | - |
| 20.01.2021 | 41,36 | 41,56 | 40,20 | 40,70 | 1,08% | - |
| 19.01.2021 | 40,15 | 40,70 | 39,53 | 40,26 | 0,34% | - |
| 15.01.2021 | 39,39 | 40,58 | 39,16 | 40,13 | -1,24% | - |
| 14.01.2021 | 41,35 | 41,75 | 40,07 | 40,63 | 0,32% | - |
| 13.01.2021 | 40,95 | 41,04 | 40,12 | 40,50 | -3,57% | - |
| 12.01.2021 | 42,00 | 42,00 | 42,00 | 42,00 | 5,55% | - |
| 11.01.2021 | 39,44 | 40,51 | 39,02 | 39,79 | 1,11% | - |
| 08.01.2021 | 39,27 | 39,61 | 38,09 | 39,36 | -3,78% | - |
| 07.01.2021 | 42,31 | 42,31 | 40,46 | 40,90 | -3,05% | - |
| 06.01.2021 | 42,19 | 43,22 | 40,77 | 42,19 | 5,09% | - |
| 05.01.2021 | 38,98 | 40,48 | 38,55 | 40,14 | 4,40% | - |
| 04.01.2021 | 38,47 | 38,64 | 37,40 | 38,45 | 1,49% | - |
| 31.12.2020 | 37,57 | 38,28 | 37,46 | 37,89 | 1,30% | - |
| 30.12.2020 | 37,09 | 37,73 | 36,80 | 37,40 | 1,58% | - |
| 29.12.2020 | 36,79 | 37,07 | 36,66 | 36,82 | -4,44% | - |
| 28.12.2020 | 37,51 | 38,54 | 37,50 | 38,53 | 2,62% | - |
| 24.12.2020 | 37,57 | 38,35 | 37,36 | 37,55 | 1,14% | - |
| 23.12.2020 | 37,06 | 37,68 | 36,24 | 37,12 | 0,69% | - |
| 22.12.2020 | 37,44 | 37,51 | 36,34 | 36,87 | 6,50% | - |
| 21.12.2020 | 34,41 | 35,02 | 33,97 | 34,62 | -3,85% | - |
| 18.12.2020 | 37,73 | 38,03 | 35,97 | 36,00 | -3,92% | - |
| 17.12.2020 | 37,26 | 37,82 | 37,11 | 37,47 | -1,32% | - |
| 16.12.2020 | 38,03 | 38,31 | 34,09 | 37,97 | -2,30% | - |
| 15.12.2020 | 39,16 | 39,60 | 38,36 | 38,87 | 1,67% | - |
| 14.12.2020 | 37,57 | 43,19 | 37,34 | 38,23 | 3,09% | - |
| 11.12.2020 | 37,13 | 37,68 | 36,88 | 37,08 | -1,16% | - |
| 10.12.2020 | 37,02 | 37,55 | 36,08 | 37,52 | 0,86% | - |
| 09.12.2020 | 37,28 | 37,70 | 36,54 | 37,20 | 1,81% | - |
| 08.12.2020 | 35,45 | 36,65 | 35,10 | 36,54 | 1,02% | - |
| 07.12.2020 | 36,23 | 36,56 | 35,88 | 36,17 | -1,44% | - |
| 04.12.2020 | 35,89 | 36,99 | 35,52 | 36,70 | 2,77% | - |
| 03.12.2020 | 34,99 | 36,05 | 34,57 | 35,71 | 1,59% | - |
| 02.12.2020 | 36,91 | 37,08 | 0,00 | 35,15 | -6,04% | - |
| 01.12.2020 | 37,05 | 40,54 | 36,96 | 37,41 | 7,24% | - |
| 30.11.2020 | 34,88 | 34,88 | 34,88 | 34,88 | -1,09% | - |
| 27.11.2020 | 34,96 | 35,27 | 34,36 | 35,27 | -1,93% | - |
| 25.11.2020 | 35,68 | 36,61 | 35,31 | 35,96 | -2,28% | - |
| 24.11.2020 | 36,09 | 37,02 | 36,04 | 36,80 | 3,74% | - |
| 23.11.2020 | 37,14 | 37,38 | 35,16 | 35,48 | -6,32% | - |
| 20.11.2020 | 37,26 | 38,12 | 36,51 | 37,87 | 1,11% | - |
| 19.11.2020 | 37,77 | 38,20 | 37,34 | 37,46 | 0,07% | - |
| 18.11.2020 | 38,20 | 38,30 | 37,04 | 37,43 | -2,93% | - |
| 17.11.2020 | 36,83 | 38,83 | 36,77 | 38,56 | 4,39% | - |
| 16.11.2020 | 37,48 | 37,63 | 36,30 | 36,94 | 3,78% | - |
| 13.11.2020 | 35,91 | 36,12 | 34,77 | 35,60 | 1,27% | - |
| 12.11.2020 | 34,71 | 35,47 | 34,35 | 35,15 | 0,27% | - |
| 11.11.2020 | 33,76 | 35,54 | 32,83 | 35,06 | 5,24% | - |
| 10.11.2020 | 32,41 | 34,04 | 31,87 | 33,31 | 4,26% | - |
| 09.11.2020 | 33,57 | 34,82 | 31,89 | 31,95 | -5,16% | - |
| 06.11.2020 | 34,79 | 34,96 | 33,21 | 33,69 | -6,38% | - |
| 05.11.2020 | 36,92 | 37,12 | 34,87 | 35,99 | 5,85% | - |
| 04.11.2020 | 33,24 | 35,43 | 32,96 | 34,00 | -14,62% | - |
| 03.11.2020 | 39,72 | 40,45 | 39,02 | 39,82 | 3,28% | - |
| 02.11.2020 | 39,61 | 39,61 | 37,84 | 38,55 | 4,20% | - |
| 30.10.2020 | 36,90 | 37,52 | 35,86 | 37,00 | -0,13% | - |
| 29.10.2020 | 35,26 | 37,65 | 34,66 | 37,05 | 2,04% | - |
| 28.10.2020 | 35,69 | 36,63 | 35,31 | 36,31 | -1,30% | - |
| 27.10.2020 | 36,78 | 36,79 | 36,78 | 36,79 | -2,70% | - |
| 26.10.2020 | 39,48 | 39,49 | 37,45 | 37,81 | -4,89% | - |
| 23.10.2020 | 39,79 | 39,93 | 39,16 | 39,75 | 0,10% | - |
| 22.10.2020 | 39,35 | 39,99 | 39,13 | 39,71 | -2,12% | - |
| 21.10.2020 | 38,90 | 40,57 | 38,75 | 40,57 | 5,46% | - |
| 20.10.2020 | 38,39 | 38,76 | 37,29 | 38,47 | 3,43% | - |
| 19.10.2020 | 39,81 | 39,82 | 36,76 | 37,20 | -8,79% | - |
| 16.10.2020 | 40,36 | 41,37 | 39,67 | 40,78 | 2,63% | - |
| 15.10.2020 | 39,19 | 40,16 | 38,79 | 39,74 | 0,18% | - |
| 14.10.2020 | 41,50 | 41,67 | 38,96 | 39,67 | -2,90% | - |
| 13.10.2020 | 40,25 | 41,09 | 39,82 | 40,85 | -0,58% | - |
| 12.10.2020 | 40,35 | 41,47 | 40,35 | 41,09 | 1,58% | - |
| 09.10.2020 | 41,17 | 42,44 | 40,08 | 40,45 | -1,22% | - |
| 08.10.2020 | 41,36 | 41,36 | 40,53 | 40,95 | 0,71% | - |
| 07.10.2020 | 41,13 | 41,62 | 39,87 | 40,66 | 3,36% | - |
| 06.10.2020 | 39,08 | 40,06 | 38,24 | 39,34 | -1,16% | - |
| 05.10.2020 | 39,14 | 39,80 | 38,98 | 39,80 | 4,28% | - |