26,180€
-0,57%
Echtzeit-Aktienkurs Clearfield
Bid:
Ask:
Aktienkurse zur Clearfield Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,34 | 26,88 | 26,31 | 26,54 | -0,13% | - |
| 18.04.2024 | 26,58 | 27,10 | 26,44 | 26,58 | 0,55% | - |
| 17.04.2024 | 27,15 | 27,38 | 26,43 | 26,43 | -2,65% | - |
| 16.04.2024 | 27,77 | 27,90 | 26,95 | 27,15 | -2,36% | - |
| 15.04.2024 | 28,49 | 28,65 | 27,66 | 27,81 | -2,03% | - |
| 12.04.2024 | 28,76 | 28,96 | 28,25 | 28,38 | -1,18% | - |
| 11.04.2024 | 27,86 | 28,82 | 27,77 | 28,72 | 3,05% | - |
| 10.04.2024 | 28,61 | 28,70 | 27,29 | 27,87 | -2,45% | - |
| 09.04.2024 | 27,74 | 29,21 | 27,49 | 28,57 | 3,22% | - |
| 08.04.2024 | 27,61 | 28,15 | 27,52 | 27,68 | 0,60% | - |
| 05.04.2024 | 27,40 | 27,73 | 27,02 | 27,52 | 0,79% | - |
| 04.04.2024 | 27,45 | 27,99 | 27,22 | 27,30 | -0,18% | - |
| 03.04.2024 | 27,16 | 27,54 | 27,09 | 27,35 | 0,27% | - |
| 02.04.2024 | 28,37 | 28,43 | 27,21 | 27,28 | -3,62% | - |
| 28.03.2024 | 27,55 | 28,85 | 27,35 | 28,30 | 3,66% | - |
| 27.03.2024 | 26,30 | 27,60 | 26,20 | 27,30 | 4,00% | - |
| 26.03.2024 | 26,25 | 26,65 | 25,95 | 26,25 | -2,23% | - |
| 25.03.2024 | 26,85 | 27,25 | 26,20 | 26,85 | -1,10% | - |
| 22.03.2024 | 27,20 | 27,70 | 26,85 | 27,15 | -1,63% | - |
| 21.03.2024 | 26,70 | 27,85 | 26,70 | 27,60 | 4,35% | - |
| 20.03.2024 | 26,55 | 27,15 | 26,30 | 26,45 | -0,75% | - |
| 19.03.2024 | 26,55 | 27,00 | 26,15 | 26,65 | 0,19% | - |
| 18.03.2024 | 27,35 | 27,55 | 26,50 | 26,60 | -1,85% | - |
| 15.03.2024 | 26,45 | 27,35 | 26,25 | 27,10 | 1,88% | - |
| 14.03.2024 | 27,00 | 27,45 | 26,45 | 26,60 | -1,12% | - |
| 13.03.2024 | 27,85 | 28,50 | 26,85 | 26,90 | -3,41% | - |
| 12.03.2024 | 27,80 | 28,40 | 27,40 | 27,85 | -0,89% | - |
| 11.03.2024 | 28,20 | 28,65 | 27,85 | 28,10 | -0,53% | - |
| 08.03.2024 | 28,45 | 29,05 | 27,95 | 28,25 | -0,70% | - |
| 07.03.2024 | 27,95 | 29,05 | 27,80 | 28,45 | 1,43% | - |
| 06.03.2024 | 26,95 | 28,80 | 26,90 | 28,05 | 4,28% | - |
| 05.03.2024 | 27,60 | 27,95 | 26,80 | 26,90 | -3,93% | - |
| 04.03.2024 | 29,15 | 29,35 | 27,85 | 28,00 | -3,95% | - |
| 01.03.2024 | 28,05 | 29,35 | 27,70 | 29,15 | 4,29% | - |
| 29.02.2024 | 27,70 | 28,65 | 27,55 | 27,95 | 0,90% | - |
| 28.02.2024 | 28,15 | 28,20 | 27,30 | 27,70 | -1,60% | - |
| 27.02.2024 | 27,25 | 28,75 | 27,25 | 28,15 | 3,30% | - |
| 26.02.2024 | 27,15 | 27,65 | 26,70 | 27,25 | 0,18% | - |
| 23.02.2024 | 27,10 | 27,50 | 26,40 | 27,20 | 0,37% | - |
| 22.02.2024 | 27,65 | 27,75 | 26,90 | 27,10 | -0,55% | - |
| 21.02.2024 | 27,75 | 27,75 | 26,90 | 27,25 | -1,98% | - |
| 20.02.2024 | 28,15 | 28,25 | 27,35 | 27,80 | -1,59% | - |
| 19.02.2024 | 28,25 | 28,30 | 28,15 | 28,25 | 0,18% | - |
| 16.02.2024 | 28,95 | 29,00 | 27,95 | 28,20 | -1,91% | - |
| 15.02.2024 | 28,30 | 29,05 | 28,05 | 28,75 | 1,77% | - |
| 14.02.2024 | 26,85 | 28,35 | 26,80 | 28,25 | 5,02% | - |
| 13.02.2024 | 28,85 | 28,90 | 26,80 | 26,90 | -6,76% | - |
| 12.02.2024 | 28,10 | 29,00 | 27,80 | 28,85 | 4,72% | - |
| 09.02.2024 | 26,50 | 27,65 | 26,25 | 27,55 | 3,77% | - |
| 08.02.2024 | 26,25 | 27,30 | 25,95 | 26,55 | 1,34% | - |
| 07.02.2024 | 26,85 | 27,25 | 26,10 | 26,20 | -2,60% | - |
| 06.02.2024 | 26,70 | 27,25 | 26,15 | 26,90 | 0,94% | - |
| 05.02.2024 | 27,25 | 27,60 | 25,65 | 26,65 | -2,20% | - |
| 02.02.2024 | 24,10 | 27,30 | 21,60 | 27,25 | 12,14% | - |
| 01.02.2024 | 23,40 | 24,30 | 23,20 | 24,30 | 4,29% | - |
| 31.01.2024 | 23,60 | 23,85 | 23,10 | 23,30 | -1,89% | - |
| 30.01.2024 | 24,95 | 25,00 | 23,30 | 23,75 | -5,00% | - |
| 29.01.2024 | 23,60 | 25,05 | 23,00 | 25,00 | 6,16% | - |
| 26.01.2024 | 23,70 | 24,50 | 23,55 | 23,55 | -1,46% | - |
| 25.01.2024 | 23,15 | 24,10 | 23,10 | 23,90 | 3,02% | - |
| 24.01.2024 | 23,20 | 24,00 | 23,00 | 23,20 | 0,43% | - |
| 23.01.2024 | 23,60 | 24,40 | 23,10 | 23,10 | -2,33% | 288,00 |
| 22.01.2024 | 23,35 | 23,90 | 23,00 | 23,65 | 1,50% | - |
| 19.01.2024 | 23,50 | 23,60 | 22,80 | 23,30 | -0,64% | - |
| 18.01.2024 | 23,20 | 23,60 | 22,90 | 23,45 | 0,64% | - |
| 17.01.2024 | 23,75 | 23,80 | 22,90 | 23,30 | -2,51% | - |
| 16.01.2024 | 24,70 | 24,85 | 23,80 | 23,90 | -3,43% | - |
| 15.01.2024 | 24,80 | 24,85 | 24,75 | 24,75 | -0,20% | - |
| 12.01.2024 | 25,10 | 25,95 | 24,70 | 24,80 | -1,59% | - |
| 11.01.2024 | 25,90 | 25,95 | 25,10 | 25,20 | -2,51% | - |
| 10.01.2024 | 25,80 | 26,10 | 25,35 | 25,85 | 0,19% | - |
| 09.01.2024 | 26,00 | 26,00 | 25,00 | 25,80 | -0,77% | - |
| 08.01.2024 | 25,65 | 26,40 | 25,05 | 26,00 | 1,17% | - |
| 05.01.2024 | 26,15 | 26,35 | 25,70 | 25,70 | -1,53% | - |
| 04.01.2024 | 26,05 | 26,50 | 25,70 | 26,10 | 0,38% | - |
| 03.01.2024 | 27,15 | 27,20 | 25,65 | 26,00 | -4,59% | - |
| 02.01.2024 | 26,40 | 27,90 | 26,05 | 27,25 | 1,49% | - |
| 29.12.2023 | 26,80 | 26,85 | 26,75 | 26,85 | 0,37% | - |
| 28.12.2023 | 26,45 | 27,05 | 26,20 | 26,75 | 1,33% | - |
| 27.12.2023 | 26,80 | 27,40 | 26,30 | 26,40 | 0,57% | - |
| 22.12.2023 | 26,25 | 27,15 | 26,00 | 26,25 | -0,19% | - |
| 21.12.2023 | 25,60 | 26,70 | 25,50 | 26,30 | 3,14% | - |
| 20.12.2023 | 26,60 | 27,10 | 25,45 | 25,50 | -3,77% | - |
| 19.12.2023 | 26,25 | 27,60 | 25,70 | 26,50 | 1,15% | - |
| 18.12.2023 | 27,20 | 27,55 | 26,20 | 26,20 | -3,85% | - |
| 15.12.2023 | 26,95 | 27,80 | 26,70 | 27,25 | 1,49% | - |
| 14.12.2023 | 27,05 | 27,90 | 26,00 | 26,85 | -0,37% | - |
| 13.12.2023 | 25,95 | 26,95 | 25,20 | 26,95 | 4,05% | - |
| 12.12.2023 | 25,50 | 25,90 | 25,10 | 25,90 | 1,57% | - |
| 11.12.2023 | 25,80 | 26,45 | 25,40 | 25,50 | -1,54% | - |
| 08.12.2023 | 24,80 | 26,05 | 24,65 | 25,90 | 4,44% | - |
| 07.12.2023 | 24,20 | 24,80 | 23,55 | 24,80 | 2,06% | - |
| 06.12.2023 | 23,50 | 25,10 | 23,40 | 24,30 | 3,62% | - |
| 05.12.2023 | 24,00 | 24,80 | 23,10 | 23,45 | -2,70% | - |
| 04.12.2023 | 23,20 | 24,20 | 23,05 | 24,10 | 3,88% | - |
| 01.12.2023 | 23,25 | 24,40 | 23,15 | 23,20 | -0,85% | - |
| 30.11.2023 | 23,80 | 24,00 | 23,20 | 23,40 | -1,27% | - |
| 29.11.2023 | 23,60 | 24,75 | 23,25 | 23,70 | 0,42% | - |
| 28.11.2023 | 23,60 | 24,20 | 23,10 | 23,60 | 0,00% | - |
| 27.11.2023 | 24,20 | 24,30 | 23,50 | 23,60 | -2,07% | - |