7,310$
18,67%
Echtzeit-Aktienkurs Clarus Corp.
Bid:
Ask:
Aktienkurse zur Clarus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,35 | 7,55 | 6,35 | 7,31 | 18,67% | 596.405,00 |
| 02.05.2024 | 6,40 | 6,42 | 6,11 | 6,16 | -2,81% | 207.917,00 |
| 01.05.2024 | 6,37 | 6,52 | 6,33 | 6,34 | 0,28% | 123.357,00 |
| 30.04.2024 | 6,37 | 6,38 | 6,24 | 6,32 | -2,02% | 144.013,00 |
| 29.04.2024 | 6,28 | 6,50 | 6,18 | 6,45 | 2,71% | 127.634,00 |
| 26.04.2024 | 6,09 | 6,31 | 6,07 | 6,28 | 3,46% | 102.373,00 |
| 25.04.2024 | 6,21 | 6,21 | 6,06 | 6,07 | -3,65% | 141.437,00 |
| 24.04.2024 | 6,14 | 6,32 | 6,14 | 6,30 | 2,44% | 112.748,00 |
| 23.04.2024 | 6,01 | 6,25 | 6,01 | 6,15 | 1,32% | 99.704,00 |
| 22.04.2024 | 6,25 | 6,27 | 6,05 | 6,07 | -2,72% | 96.628,00 |
| 19.04.2024 | 6,09 | 6,27 | 6,05 | 6,24 | 2,13% | 171.308,00 |
| 18.04.2024 | 6,01 | 6,16 | 5,96 | 6,11 | 2,17% | 98.685,00 |
| 17.04.2024 | 6,20 | 6,27 | 5,95 | 5,98 | -3,08% | 121.017,00 |
| 16.04.2024 | 6,21 | 6,29 | 6,16 | 6,17 | -1,75% | 162.391,00 |
| 15.04.2024 | 6,12 | 6,34 | 6,12 | 6,28 | 3,12% | 167.143,00 |
| 12.04.2024 | 6,38 | 6,40 | 6,06 | 6,09 | -4,55% | 183.269,00 |
| 11.04.2024 | 6,34 | 6,49 | 6,27 | 6,38 | 0,79% | 408.246,00 |
| 10.04.2024 | 6,38 | 6,41 | 6,04 | 6,33 | -3,80% | 229.493,00 |
| 09.04.2024 | 6,61 | 6,74 | 6,55 | 6,58 | -0,45% | 166.801,00 |
| 08.04.2024 | 6,63 | 6,76 | 6,54 | 6,61 | 0,61% | 177.340,00 |
| 05.04.2024 | 6,49 | 6,67 | 6,45 | 6,57 | 0,46% | 137.410,00 |
| 04.04.2024 | 6,62 | 6,81 | 6,49 | 6,54 | -0,98% | 157.328,00 |
| 03.04.2024 | 6,47 | 6,71 | 6,47 | 6,61 | 0,99% | 141.023,00 |
| 02.04.2024 | 6,91 | 6,92 | 6,50 | 6,54 | -4,39% | 210.505,00 |
| 01.04.2024 | 6,82 | 7,01 | 6,70 | 6,84 | 1,33% | 177.201,00 |
| 28.03.2024 | 6,94 | 7,07 | 6,74 | 6,75 | -2,60% | 287.653,00 |
| 27.03.2024 | 6,75 | 6,96 | 6,74 | 6,93 | 3,28% | 171.807,00 |
| 26.03.2024 | 6,67 | 6,87 | 6,67 | 6,71 | 0,75% | 195.621,00 |
| 25.03.2024 | 6,91 | 6,97 | 6,61 | 6,66 | -3,48% | 219.771,00 |
| 22.03.2024 | 7,08 | 7,08 | 6,90 | 6,90 | -2,54% | 213.831,00 |
| 21.03.2024 | 7,02 | 7,31 | 6,97 | 7,08 | 1,43% | 268.557,00 |
| 20.03.2024 | 6,72 | 7,09 | 6,70 | 6,98 | 3,10% | 321.876,00 |
| 19.03.2024 | 6,62 | 6,87 | 6,59 | 6,77 | 1,80% | 349.225,00 |
| 18.03.2024 | 6,75 | 6,78 | 6,60 | 6,65 | -1,63% | 268.198,00 |
| 15.03.2024 | 6,61 | 6,85 | 6,61 | 6,76 | 1,58% | 482.534,00 |
| 14.03.2024 | 6,61 | 6,74 | 6,49 | 6,66 | 0,53% | 649.216,00 |
| 13.03.2024 | 6,54 | 6,64 | 6,32 | 6,62 | 2,16% | 513.591,00 |
| 12.03.2024 | 6,80 | 6,90 | 6,48 | 6,48 | -4,28% | 601.017,00 |
| 11.03.2024 | 6,46 | 6,80 | 6,05 | 6,77 | 3,36% | 711.203,00 |
| 08.03.2024 | 5,29 | 6,62 | 5,29 | 6,55 | 24,29% | 1.151.611,00 |
| 07.03.2024 | 5,60 | 5,64 | 5,25 | 5,27 | -5,56% | 329.568,00 |
| 06.03.2024 | 5,63 | 5,64 | 5,49 | 5,58 | 0,18% | 230.020,00 |
| 05.03.2024 | 5,80 | 5,93 | 5,55 | 5,57 | -3,80% | 270.128,00 |
| 04.03.2024 | 5,98 | 5,99 | 5,57 | 5,79 | -2,20% | 312.987,00 |
| 01.03.2024 | 5,82 | 5,98 | 5,68 | 5,92 | 2,78% | 721.300,00 |
| 29.02.2024 | 5,73 | 5,83 | 5,63 | 5,76 | 3,04% | 341.996,00 |
| 28.02.2024 | 5,69 | 5,73 | 5,58 | 5,59 | -2,70% | 285.402,00 |
| 27.02.2024 | 5,93 | 5,93 | 5,68 | 5,75 | -2,46% | 513.038,00 |
| 26.02.2024 | 5,80 | 5,97 | 5,77 | 5,89 | 1,55% | 227.460,00 |
| 23.02.2024 | 5,73 | 5,81 | 5,62 | 5,80 | 1,05% | 279.376,00 |
| 22.02.2024 | 5,86 | 5,86 | 5,71 | 5,74 | -2,55% | 236.038,00 |
| 21.02.2024 | 5,80 | 5,90 | 5,71 | 5,89 | 1,38% | 169.479,00 |
| 20.02.2024 | 5,94 | 5,94 | 5,76 | 5,81 | -3,01% | 407.455,00 |
| 16.02.2024 | 6,09 | 6,09 | 5,92 | 5,99 | -2,44% | 199.616,00 |
| 15.02.2024 | 6,15 | 6,24 | 6,07 | 6,14 | 1,15% | 258.510,00 |
| 14.02.2024 | 5,98 | 6,10 | 5,92 | 6,07 | 2,71% | 118.223,00 |
| 13.02.2024 | 6,02 | 6,10 | 5,82 | 5,91 | -5,82% | 206.800,00 |
| 12.02.2024 | 6,14 | 6,37 | 6,14 | 6,28 | 1,70% | 230.556,00 |
| 09.02.2024 | 6,12 | 6,25 | 6,04 | 6,17 | 1,98% | 123.960,00 |
| 08.02.2024 | 5,87 | 6,22 | 5,85 | 6,05 | 3,77% | 222.609,00 |
| 07.02.2024 | 5,97 | 5,97 | 5,78 | 5,83 | -2,51% | 222.955,00 |
| 06.02.2024 | 5,84 | 6,00 | 5,82 | 5,98 | 2,93% | 129.580,00 |
| 05.02.2024 | 5,88 | 5,97 | 5,70 | 5,81 | -2,84% | 167.142,00 |
| 02.02.2024 | 5,94 | 6,04 | 5,81 | 5,98 | -1,16% | 141.032,00 |
| 01.02.2024 | 6,09 | 6,12 | 5,85 | 6,05 | 2,20% | 131.267,00 |
| 31.01.2024 | 6,26 | 6,26 | 5,90 | 5,92 | -4,52% | 288.523,00 |
| 30.01.2024 | 6,41 | 6,41 | 6,10 | 6,20 | -3,58% | 276.323,00 |
| 29.01.2024 | 6,23 | 6,45 | 6,08 | 6,43 | 3,88% | 236.831,00 |
| 26.01.2024 | 6,28 | 6,38 | 6,15 | 6,19 | -0,40% | 161.091,00 |
| 25.01.2024 | 6,49 | 6,49 | 6,10 | 6,22 | -2,66% | 158.090,00 |
| 24.01.2024 | 6,47 | 6,60 | 6,34 | 6,39 | 0,55% | 221.235,00 |
| 23.01.2024 | 6,38 | 6,66 | 6,32 | 6,35 | 0,32% | 272.409,00 |
| 22.01.2024 | 5,92 | 6,34 | 5,91 | 6,33 | 7,65% | 223.360,00 |
| 19.01.2024 | 5,78 | 5,90 | 5,63 | 5,88 | 2,62% | 140.671,00 |
| 18.01.2024 | 5,74 | 5,75 | 5,59 | 5,73 | 1,15% | 188.850,00 |
| 17.01.2024 | 5,69 | 5,74 | 5,59 | 5,67 | -1,82% | 150.197,00 |
| 16.01.2024 | 5,81 | 5,86 | 5,62 | 5,77 | -1,87% | 198.194,00 |
| 12.01.2024 | 5,95 | 6,00 | 5,84 | 5,88 | 0,86% | 154.843,00 |
| 11.01.2024 | 5,95 | 5,95 | 5,71 | 5,83 | -2,18% | 208.974,00 |
| 10.01.2024 | 6,00 | 6,05 | 5,85 | 5,96 | -0,83% | 165.670,00 |
| 09.01.2024 | 6,08 | 6,11 | 5,92 | 6,01 | -1,48% | 199.195,00 |
| 08.01.2024 | 6,22 | 6,35 | 6,06 | 6,10 | -1,29% | 172.997,00 |
| 05.01.2024 | 6,25 | 6,38 | 6,16 | 6,18 | -1,83% | 315.595,00 |
| 04.01.2024 | 5,82 | 6,43 | 5,75 | 6,30 | 3,20% | 519.356,00 |
| 03.01.2024 | 6,18 | 6,50 | 6,10 | 6,10 | -7,15% | 300.819,00 |
| 02.01.2024 | 6,92 | 7,18 | 6,52 | 6,57 | -4,71% | 613.738,00 |
| 29.12.2023 | 6,46 | 7,02 | 6,35 | 6,90 | 6,90% | 1.984.853,00 |
| 28.12.2023 | 6,72 | 6,76 | 6,32 | 6,45 | -4,87% | 373.808,00 |
| 27.12.2023 | 6,74 | 6,79 | 6,59 | 6,78 | 1,04% | 339.644,00 |
| 26.12.2023 | 6,62 | 6,86 | 6,62 | 6,71 | 3,07% | 270.805,00 |
| 22.12.2023 | 6,45 | 6,58 | 6,42 | 6,51 | 0,93% | 218.821,00 |
| 21.12.2023 | 6,41 | 6,58 | 6,37 | 6,45 | 0,94% | 270.778,00 |
| 20.12.2023 | 6,58 | 6,84 | 6,38 | 6,39 | -1,54% | 587.153,00 |
| 19.12.2023 | 6,39 | 6,69 | 6,37 | 6,49 | 1,56% | 542.053,00 |
| 18.12.2023 | 6,10 | 6,43 | 5,95 | 6,39 | 5,10% | 375.304,00 |
| 15.12.2023 | 6,14 | 6,14 | 5,92 | 6,08 | 0,16% | 525.788,00 |
| 14.12.2023 | 5,92 | 6,21 | 5,86 | 6,07 | 3,58% | 1.000.519,00 |
| 13.12.2023 | 5,77 | 5,89 | 5,55 | 5,86 | 4,18% | 540.413,00 |
| 12.12.2023 | 5,76 | 5,76 | 5,57 | 5,63 | -2,60% | 213.852,00 |
| 11.12.2023 | 6,10 | 6,11 | 5,71 | 5,78 | -4,70% | 228.235,00 |