Börse:
35,786$
1,43%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
35,209$
Ask:
36,363$
Aktienkurse zur Clearfield Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 36,19 | 36,77 | 33,30 | 35,28 | 6,75% | 343.912,00 |
| 22.01.2021 | 32,35 | 34,45 | 32,00 | 33,05 | 2,32% | 235.804,00 |
| 21.01.2021 | 32,50 | 32,81 | 31,60 | 32,30 | 2,12% | 183.187,00 |
| 20.01.2021 | 31,98 | 34,65 | 31,06 | 31,63 | 12,36% | 537.890,00 |
| 19.01.2021 | 27,79 | 28,19 | 26,98 | 28,15 | 2,96% | 92.369,00 |
| 15.01.2021 | 27,45 | 27,84 | 26,53 | 27,34 | -1,87% | 56.349,00 |
| 14.01.2021 | 27,19 | 28,22 | 27,19 | 27,86 | 2,99% | 133.674,00 |
| 13.01.2021 | 27,18 | 27,34 | 26,74 | 27,05 | -0,48% | 80.366,00 |
| 12.01.2021 | 26,22 | 27,25 | 26,20 | 27,18 | 4,34% | 60.356,00 |
| 11.01.2021 | 25,46 | 26,11 | 25,40 | 26,05 | 0,66% | 44.407,00 |
| 08.01.2021 | 25,96 | 26,17 | 25,57 | 25,88 | 0,19% | 52.313,00 |
| 07.01.2021 | 25,50 | 26,38 | 25,05 | 25,83 | 1,37% | 66.744,00 |
| 06.01.2021 | 24,46 | 25,88 | 24,46 | 25,48 | 4,77% | 59.530,00 |
| 05.01.2021 | 23,96 | 24,55 | 23,85 | 24,32 | 0,54% | 57.204,00 |
| 04.01.2021 | 24,83 | 25,69 | 23,60 | 24,19 | -2,14% | 70.455,00 |
| 31.12.2020 | 24,61 | 25,06 | 24,45 | 24,72 | 0,24% | 38.453,00 |
| 30.12.2020 | 24,61 | 24,95 | 24,24 | 24,66 | 0,86% | 40.565,00 |
| 29.12.2020 | 25,46 | 25,54 | 23,92 | 24,45 | -4,27% | 72.720,00 |
| 28.12.2020 | 24,99 | 25,87 | 24,96 | 25,54 | 2,98% | 46.887,00 |
| 24.12.2020 | 25,45 | 25,49 | 24,80 | 24,80 | -1,94% | 21.966,00 |
| 23.12.2020 | 25,13 | 25,55 | 25,00 | 25,29 | 0,56% | 44.054,00 |
| 22.12.2020 | 25,40 | 25,74 | 24,94 | 25,15 | -0,04% | 70.230,00 |
| 21.12.2020 | 24,68 | 25,60 | 24,37 | 25,16 | 0,44% | 124.835,00 |
| 18.12.2020 | 26,51 | 26,80 | 25,05 | 25,05 | -4,79% | 109.702,00 |
| 17.12.2020 | 25,25 | 26,42 | 25,18 | 26,31 | 4,53% | 335.316,00 |
| 16.12.2020 | 25,67 | 25,83 | 24,00 | 25,17 | -0,91% | 133.560,00 |
| 15.12.2020 | 26,80 | 27,23 | 25,05 | 25,40 | -3,90% | 98.984,00 |
| 14.12.2020 | 25,59 | 28,32 | 25,59 | 26,43 | 3,97% | 324.730,00 |
| 11.12.2020 | 25,78 | 25,87 | 24,69 | 25,42 | -0,82% | 38.819,00 |
| 10.12.2020 | 25,00 | 25,86 | 24,95 | 25,63 | 2,23% | 58.995,00 |
| 09.12.2020 | 25,60 | 25,89 | 24,09 | 25,07 | -2,07% | 146.093,00 |
| 08.12.2020 | 25,92 | 26,54 | 25,38 | 25,60 | 0,16% | 118.109,00 |
| 07.12.2020 | 24,29 | 25,94 | 23,72 | 25,56 | 5,84% | 152.939,00 |
| 04.12.2020 | 24,15 | 24,37 | 23,78 | 24,15 | 0,71% | 48.218,00 |
| 03.12.2020 | 23,69 | 24,34 | 23,40 | 23,98 | 1,01% | 44.626,00 |
| 02.12.2020 | 24,22 | 24,25 | 23,31 | 23,74 | -1,70% | 61.763,00 |
| 01.12.2020 | 24,12 | 25,03 | 23,69 | 24,15 | 1,56% | 85.961,00 |
| 30.11.2020 | 23,32 | 25,25 | 23,05 | 23,78 | 0,98% | 166.735,00 |
| 27.11.2020 | 23,44 | 23,74 | 22,91 | 23,55 | -0,55% | 33.452,00 |
| 25.11.2020 | 23,59 | 23,75 | 23,14 | 23,68 | 0,38% | 43.679,00 |
| 24.11.2020 | 23,39 | 23,74 | 23,05 | 23,59 | 1,07% | 53.994,00 |
| 23.11.2020 | 23,59 | 24,00 | 22,90 | 23,34 | 0,00% | 70.642,00 |
| 20.11.2020 | 22,61 | 23,50 | 22,52 | 23,34 | 2,86% | 72.120,00 |
| 19.11.2020 | 22,82 | 22,96 | 21,62 | 22,69 | -1,48% | 60.227,00 |
| 18.11.2020 | 22,49 | 23,80 | 22,36 | 23,03 | 2,54% | 95.776,00 |
| 17.11.2020 | 23,86 | 23,96 | 21,41 | 22,46 | -5,39% | 177.166,00 |
| 16.11.2020 | 23,20 | 24,47 | 22,59 | 23,74 | 3,08% | 216.072,00 |
| 13.11.2020 | 23,29 | 23,39 | 22,61 | 23,03 | -0,13% | 42.396,00 |
| 12.11.2020 | 23,28 | 23,72 | 22,70 | 23,06 | -1,75% | 41.023,00 |
| 11.11.2020 | 23,71 | 23,99 | 22,50 | 23,47 | -0,17% | 99.130,00 |
| 10.11.2020 | 24,37 | 24,50 | 23,40 | 23,51 | -3,53% | 97.925,00 |
| 09.11.2020 | 25,25 | 25,97 | 23,81 | 24,37 | -1,38% | 123.716,00 |
| 06.11.2020 | 23,50 | 24,79 | 23,08 | 24,71 | 6,28% | 141.171,00 |
| 05.11.2020 | 22,02 | 24,80 | 21,38 | 23,25 | 7,39% | 557.001,00 |
| 04.11.2020 | 21,72 | 22,08 | 21,15 | 21,65 | -1,19% | 84.230,00 |
| 03.11.2020 | 20,86 | 21,96 | 20,86 | 21,91 | 6,05% | 90.301,00 |
| 02.11.2020 | 20,99 | 21,55 | 20,06 | 20,66 | -1,29% | 84.861,00 |
| 30.10.2020 | 20,77 | 21,56 | 20,71 | 20,93 | -1,60% | 75.239,00 |
| 29.10.2020 | 20,46 | 21,58 | 20,05 | 21,27 | 4,52% | 56.262,00 |
| 28.10.2020 | 20,67 | 20,67 | 19,75 | 20,35 | -2,68% | 60.959,00 |
| 27.10.2020 | 21,94 | 21,94 | 20,88 | 20,91 | -3,95% | 36.821,00 |
| 26.10.2020 | 21,41 | 22,06 | 20,61 | 21,77 | 0,88% | 83.854,00 |
| 23.10.2020 | 21,95 | 21,95 | 21,42 | 21,58 | -0,87% | 37.284,00 |
| 22.10.2020 | 21,94 | 21,99 | 21,50 | 21,77 | -0,91% | 34.320,00 |
| 21.10.2020 | 21,29 | 22,50 | 21,27 | 21,97 | 3,73% | 92.347,00 |
| 20.10.2020 | 22,25 | 22,36 | 21,06 | 21,18 | -4,81% | 115.836,00 |
| 19.10.2020 | 22,64 | 22,73 | 22,01 | 22,25 | -0,89% | 36.700,00 |
| 16.10.2020 | 22,27 | 23,00 | 22,27 | 22,45 | 0,81% | 47.467,00 |
| 15.10.2020 | 21,64 | 22,43 | 21,40 | 22,27 | 1,46% | 51.688,00 |
| 14.10.2020 | 22,80 | 22,80 | 21,68 | 21,95 | -3,73% | 57.583,00 |
| 13.10.2020 | 23,36 | 23,55 | 22,69 | 22,80 | -2,98% | 48.208,00 |
| 12.10.2020 | 23,33 | 23,65 | 23,14 | 23,50 | 0,73% | 76.567,00 |
| 09.10.2020 | 23,48 | 23,96 | 23,06 | 23,33 | -0,64% | 71.261,00 |
| 08.10.2020 | 23,50 | 23,89 | 23,00 | 23,48 | 0,64% | 81.495,00 |
| 07.10.2020 | 22,63 | 23,40 | 22,63 | 23,33 | 4,34% | 79.044,00 |
| 06.10.2020 | 22,68 | 23,43 | 22,33 | 22,36 | 0,09% | 129.336,00 |
| 05.10.2020 | 21,41 | 22,76 | 21,23 | 22,34 | 8,03% | 168.734,00 |
| 02.10.2020 | 20,60 | 21,27 | 20,26 | 20,68 | -2,50% | 88.217,00 |
| 01.10.2020 | 20,62 | 21,35 | 20,18 | 21,21 | 5,16% | 100.330,00 |
| 30.09.2020 | 20,14 | 20,52 | 19,81 | 20,17 | -0,10% | 63.186,00 |
| 29.09.2020 | 19,88 | 20,44 | 19,77 | 20,19 | 2,28% | 74.615,00 |
| 28.09.2020 | 19,26 | 20,16 | 19,06 | 19,74 | 3,73% | 83.083,00 |
| 25.09.2020 | 18,60 | 19,57 | 18,45 | 19,03 | 1,66% | 56.437,00 |
| 24.09.2020 | 18,90 | 19,19 | 18,54 | 18,72 | -0,58% | 59.675,00 |
| 23.09.2020 | 19,82 | 20,28 | 18,80 | 18,83 | -4,99% | 61.356,00 |
| 22.09.2020 | 20,10 | 20,10 | 19,51 | 19,82 | -1,69% | 67.368,00 |
| 21.09.2020 | 21,46 | 21,80 | 20,01 | 20,16 | -6,62% | 152.003,00 |
| 18.09.2020 | 21,22 | 21,65 | 20,89 | 21,59 | 2,71% | 144.090,00 |
| 17.09.2020 | 21,28 | 21,60 | 20,83 | 21,02 | -2,28% | 48.843,00 |
| 16.09.2020 | 21,20 | 22,18 | 21,11 | 21,51 | 1,94% | 103.768,00 |
| 15.09.2020 | 21,50 | 21,90 | 21,00 | 21,10 | -0,14% | 117.854,00 |
| 14.09.2020 | 21,48 | 21,48 | 20,50 | 21,13 | 0,24% | 155.118,00 |
| 11.09.2020 | 21,47 | 21,47 | 20,75 | 21,08 | -1,22% | 113.579,00 |
| 10.09.2020 | 21,90 | 22,09 | 21,25 | 21,34 | -2,69% | 144.692,00 |
| 09.09.2020 | 22,45 | 22,97 | 21,87 | 21,93 | -1,26% | 156.611,00 |
| 08.09.2020 | 21,75 | 23,47 | 21,51 | 22,21 | 4,76% | 233.735,00 |
| 04.09.2020 | 21,10 | 21,46 | 20,72 | 21,20 | 1,00% | 82.989,00 |
| 03.09.2020 | 21,26 | 21,38 | 20,60 | 20,99 | -0,52% | 205.124,00 |
| 02.09.2020 | 17,95 | 21,76 | 17,80 | 21,10 | 17,22% | 616.078,00 |
| 01.09.2020 | 17,63 | 18,01 | 17,63 | 18,00 | 2,27% | 26.929,00 |