28,684$
-1,36%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 28,43 | 29,28 | 28,13 | 29,11 | 2,93% | 162.139,00 |
| 19.04.2024 | 28,11 | 28,67 | 28,05 | 28,28 | 0,04% | 119.375,00 |
| 18.04.2024 | 28,26 | 28,92 | 28,11 | 28,27 | 0,25% | 123.899,00 |
| 17.04.2024 | 29,04 | 29,15 | 28,17 | 28,20 | -2,25% | 241.218,00 |
| 16.04.2024 | 29,28 | 29,49 | 28,54 | 28,85 | -2,37% | 154.872,00 |
| 15.04.2024 | 30,14 | 30,38 | 29,35 | 29,55 | -2,18% | 106.200,00 |
| 12.04.2024 | 30,43 | 30,81 | 30,01 | 30,21 | -2,06% | 101.725,00 |
| 11.04.2024 | 30,10 | 30,93 | 29,98 | 30,85 | 3,09% | 133.510,00 |
| 10.04.2024 | 29,83 | 30,00 | 29,38 | 29,92 | -3,58% | 156.590,00 |
| 09.04.2024 | 30,21 | 31,71 | 30,21 | 31,03 | 3,19% | 175.004,00 |
| 08.04.2024 | 30,03 | 30,64 | 29,85 | 30,07 | 0,57% | 150.281,00 |
| 05.04.2024 | 29,49 | 30,05 | 29,09 | 29,90 | 1,05% | 140.973,00 |
| 04.04.2024 | 30,00 | 30,38 | 29,54 | 29,59 | -0,17% | 201.545,00 |
| 03.04.2024 | 29,21 | 29,81 | 29,21 | 29,64 | 0,99% | 92.010,00 |
| 02.04.2024 | 29,90 | 29,94 | 29,29 | 29,35 | -3,64% | 122.650,00 |
| 01.04.2024 | 30,81 | 30,84 | 30,07 | 30,46 | -1,23% | 127.170,00 |
| 28.03.2024 | 29,80 | 31,31 | 29,80 | 30,84 | 3,21% | 196.663,00 |
| 27.03.2024 | 28,64 | 29,88 | 28,64 | 29,88 | 6,00% | 149.679,00 |
| 26.03.2024 | 28,62 | 28,85 | 28,13 | 28,19 | -0,91% | 203.243,00 |
| 25.03.2024 | 29,07 | 29,50 | 28,41 | 28,45 | -2,30% | 117.666,00 |
| 22.03.2024 | 29,70 | 29,70 | 29,02 | 29,12 | -1,75% | 127.012,00 |
| 21.03.2024 | 29,41 | 30,20 | 29,41 | 29,64 | 1,16% | 246.165,00 |
| 20.03.2024 | 28,75 | 29,61 | 28,50 | 29,30 | 1,38% | 364.463,00 |
| 19.03.2024 | 28,80 | 29,36 | 28,37 | 28,90 | 0,10% | 267.781,00 |
| 18.03.2024 | 29,64 | 29,64 | 28,81 | 28,87 | -2,60% | 238.481,00 |
| 15.03.2024 | 28,64 | 29,73 | 28,64 | 29,64 | 2,56% | 294.908,00 |
| 14.03.2024 | 29,60 | 29,87 | 28,81 | 28,90 | -1,87% | 261.954,00 |
| 13.03.2024 | 30,34 | 31,10 | 29,39 | 29,45 | -3,25% | 303.116,00 |
| 12.03.2024 | 30,42 | 31,03 | 29,82 | 30,44 | -0,03% | 283.625,00 |
| 11.03.2024 | 30,73 | 31,24 | 30,41 | 30,45 | -1,49% | 229.653,00 |
| 08.03.2024 | 31,51 | 31,78 | 30,61 | 30,91 | -0,96% | 251.852,00 |
| 07.03.2024 | 30,92 | 31,78 | 30,50 | 31,21 | 1,93% | 207.851,00 |
| 06.03.2024 | 29,73 | 31,40 | 29,61 | 30,62 | 5,01% | 337.022,00 |
| 05.03.2024 | 29,94 | 30,03 | 29,05 | 29,16 | -4,11% | 286.622,00 |
| 04.03.2024 | 31,49 | 31,60 | 30,18 | 30,41 | -3,61% | 174.459,00 |
| 01.03.2024 | 30,45 | 31,88 | 29,98 | 31,55 | 4,61% | 211.003,00 |
| 29.02.2024 | 30,75 | 31,07 | 29,87 | 30,16 | 0,47% | 206.927,00 |
| 28.02.2024 | 30,18 | 30,55 | 29,58 | 30,02 | -1,61% | 155.782,00 |
| 27.02.2024 | 29,80 | 31,16 | 29,70 | 30,51 | 3,00% | 350.042,00 |
| 26.02.2024 | 29,23 | 30,07 | 29,23 | 29,62 | 0,68% | 123.633,00 |
| 23.02.2024 | 29,34 | 29,75 | 28,54 | 29,42 | 0,27% | 104.698,00 |
| 22.02.2024 | 29,69 | 29,97 | 29,08 | 29,34 | -0,47% | 117.543,00 |
| 21.02.2024 | 29,90 | 29,97 | 29,12 | 29,48 | -1,99% | 138.261,00 |
| 20.02.2024 | 29,62 | 30,49 | 29,62 | 30,08 | -0,92% | 145.847,00 |
| 16.02.2024 | 30,55 | 30,86 | 30,11 | 30,36 | -2,00% | 159.246,00 |
| 15.02.2024 | 30,48 | 31,36 | 30,19 | 30,98 | 2,28% | 130.604,00 |
| 14.02.2024 | 29,44 | 30,44 | 28,87 | 30,29 | 5,39% | 157.595,00 |
| 13.02.2024 | 30,00 | 30,16 | 28,69 | 28,74 | -7,68% | 189.755,00 |
| 12.02.2024 | 30,12 | 31,26 | 30,08 | 31,13 | 4,78% | 177.322,00 |
| 09.02.2024 | 28,60 | 29,81 | 28,41 | 29,71 | 3,88% | 178.482,00 |
| 08.02.2024 | 28,53 | 29,34 | 27,97 | 28,60 | 1,24% | 254.296,00 |
| 07.02.2024 | 29,06 | 29,28 | 28,07 | 28,25 | -2,49% | 250.722,00 |
| 06.02.2024 | 28,64 | 29,30 | 28,22 | 28,97 | 1,12% | 268.787,00 |
| 05.02.2024 | 28,86 | 29,13 | 27,53 | 28,65 | -2,68% | 424.760,00 |
| 02.02.2024 | 25,90 | 29,46 | 25,54 | 29,44 | 11,47% | 610.488,00 |
| 01.02.2024 | 25,45 | 26,46 | 25,17 | 26,41 | 4,84% | 326.889,00 |
| 31.01.2024 | 25,72 | 25,90 | 25,11 | 25,19 | -2,14% | 296.330,00 |
| 30.01.2024 | 26,30 | 26,30 | 25,21 | 25,74 | -4,77% | 354.583,00 |
| 29.01.2024 | 25,40 | 27,15 | 24,99 | 27,03 | 5,75% | 267.114,00 |
| 26.01.2024 | 26,19 | 26,61 | 25,55 | 25,56 | -1,35% | 197.494,00 |
| 25.01.2024 | 25,61 | 26,05 | 25,35 | 25,91 | 2,82% | 204.290,00 |
| 24.01.2024 | 25,74 | 26,16 | 25,02 | 25,20 | 0,44% | 194.237,00 |
| 23.01.2024 | 26,03 | 26,42 | 25,07 | 25,09 | -2,45% | 181.256,00 |
| 22.01.2024 | 25,42 | 26,09 | 25,18 | 25,72 | 1,58% | 210.521,00 |
| 19.01.2024 | 25,59 | 25,59 | 24,78 | 25,32 | -0,63% | 212.179,00 |
| 18.01.2024 | 25,46 | 25,63 | 24,86 | 25,48 | 0,79% | 168.587,00 |
| 17.01.2024 | 25,59 | 25,64 | 24,84 | 25,28 | -2,73% | 263.102,00 |
| 16.01.2024 | 26,86 | 26,86 | 25,91 | 25,99 | -4,17% | 264.596,00 |
| 12.01.2024 | 27,95 | 28,46 | 27,08 | 27,12 | -1,70% | 157.873,00 |
| 11.01.2024 | 28,21 | 28,30 | 27,49 | 27,59 | -2,61% | 153.730,00 |
| 10.01.2024 | 28,06 | 28,51 | 27,65 | 28,33 | 0,53% | 125.966,00 |
| 09.01.2024 | 28,16 | 28,40 | 27,35 | 28,18 | -1,12% | 194.802,00 |
| 08.01.2024 | 28,05 | 28,94 | 27,84 | 28,50 | 1,35% | 143.842,00 |
| 05.01.2024 | 28,46 | 28,89 | 28,11 | 28,12 | -1,68% | 120.624,00 |
| 04.01.2024 | 28,56 | 29,09 | 28,08 | 28,60 | 0,74% | 137.384,00 |
| 03.01.2024 | 29,42 | 29,42 | 27,96 | 28,39 | -4,76% | 230.898,00 |
| 02.01.2024 | 28,79 | 30,52 | 28,71 | 29,81 | 2,51% | 254.995,00 |
| 29.12.2023 | 29,74 | 29,80 | 28,89 | 29,08 | -1,89% | 191.084,00 |
| 28.12.2023 | 29,23 | 29,98 | 29,22 | 29,64 | 0,99% | 167.795,00 |
| 27.12.2023 | 30,10 | 30,20 | 29,16 | 29,35 | -0,84% | 235.651,00 |
| 26.12.2023 | 29,07 | 29,86 | 28,82 | 29,60 | 2,25% | 212.040,00 |
| 22.12.2023 | 29,08 | 29,97 | 28,85 | 28,95 | 0,10% | 197.504,00 |
| 21.12.2023 | 27,93 | 29,31 | 27,93 | 28,92 | 3,77% | 244.219,00 |
| 20.12.2023 | 28,84 | 29,67 | 27,81 | 27,87 | -4,33% | 214.914,00 |
| 19.12.2023 | 28,87 | 30,39 | 28,87 | 29,13 | 1,46% | 242.215,00 |
| 18.12.2023 | 30,00 | 30,12 | 28,69 | 28,71 | -3,20% | 362.670,00 |
| 15.12.2023 | 29,98 | 30,39 | 29,07 | 29,66 | 0,47% | 2.631.023,00 |
| 14.12.2023 | 29,96 | 30,61 | 28,61 | 29,52 | 0,65% | 445.877,00 |
| 13.12.2023 | 28,00 | 29,33 | 27,11 | 29,33 | 4,90% | 339.036,00 |
| 12.12.2023 | 27,53 | 27,96 | 27,07 | 27,96 | 1,90% | 391.578,00 |
| 11.12.2023 | 27,66 | 28,45 | 27,35 | 27,44 | -1,44% | 345.564,00 |
| 08.12.2023 | 26,98 | 28,05 | 26,81 | 27,84 | 3,88% | 374.000,00 |
| 07.12.2023 | 26,31 | 26,80 | 25,40 | 26,80 | 2,60% | 357.837,00 |
| 06.12.2023 | 25,62 | 27,15 | 25,51 | 26,12 | 3,04% | 495.426,00 |
| 05.12.2023 | 26,23 | 26,81 | 24,86 | 25,35 | -2,99% | 429.293,00 |
| 04.12.2023 | 25,40 | 26,22 | 25,40 | 26,13 | -0,11% | 556.219,00 |
| 01.12.2023 | 25,39 | 26,61 | 25,26 | 26,16 | 2,67% | 261.682,00 |
| 30.11.2023 | 26,02 | 26,27 | 25,34 | 25,48 | -2,23% | 316.311,00 |
| 29.11.2023 | 26,40 | 27,20 | 25,50 | 26,06 | 0,66% | 344.320,00 |
| 28.11.2023 | 25,95 | 26,66 | 25,39 | 25,89 | 0,31% | 246.141,00 |