36,110$
13,16%
Echtzeit-Aktienkurs Clearfield Inc.
Bid:
Ask:
Aktienkurse zur Clearfield Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 39,90 | 40,00 | 35,46 | 36,13 | 13,22% | 687.406,00 |
02.05.2024 | 31,16 | 31,91 | 30,52 | 31,91 | 3,24% | 280.011,00 |
01.05.2024 | 30,35 | 31,59 | 29,86 | 30,91 | 2,62% | 240.404,00 |
30.04.2024 | 29,51 | 30,22 | 29,22 | 30,12 | 0,74% | 169.209,00 |
29.04.2024 | 30,00 | 30,31 | 29,67 | 29,90 | 1,32% | 119.450,00 |
26.04.2024 | 29,43 | 29,94 | 29,43 | 29,51 | 0,51% | 108.804,00 |
25.04.2024 | 29,14 | 29,47 | 28,77 | 29,36 | -0,81% | 103.497,00 |
24.04.2024 | 29,39 | 29,74 | 29,09 | 29,60 | 0,58% | 91.902,00 |
23.04.2024 | 28,85 | 29,54 | 28,55 | 29,43 | 1,20% | 126.381,00 |
22.04.2024 | 28,43 | 29,28 | 28,13 | 29,08 | 2,83% | 149.797,00 |
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% | 111.006,00 |
17.04.2024 | 29,04 | 29,15 | 28,17 | 28,20 | -2,25% | 229.760,00 |
16.04.2024 | 29,28 | 29,49 | 28,54 | 28,85 | -2,37% | 154.867,00 |
15.04.2024 | 30,14 | 30,38 | 29,35 | 29,55 | -2,18% | 85.989,00 |
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% | 113.008,00 |
10.04.2024 | 29,83 | 30,00 | 29,38 | 29,92 | -3,58% | 155.344,00 |
09.04.2024 | 30,21 | 31,71 | 30,21 | 31,03 | 3,19% | 158.637,00 |
08.04.2024 | 30,03 | 30,64 | 29,85 | 30,07 | 0,57% | 101.072,00 |
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% | 200.704,00 |
03.04.2024 | 29,21 | 29,81 | 29,21 | 29,64 | 0,99% | 75.626,00 |
02.04.2024 | 29,90 | 29,94 | 29,29 | 29,35 | -3,64% | 122.123,00 |
01.04.2024 | 30,81 | 30,84 | 30,07 | 30,46 | -1,23% | 126.843,00 |
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% | 149.668,00 |
26.03.2024 | 28,62 | 28,85 | 28,13 | 28,19 | -0,91% | 203.108,00 |
25.03.2024 | 29,07 | 29,50 | 28,41 | 28,45 | -2,30% | 117.622,00 |
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 | 0,99% | 245.994,00 |
20.03.2024 | 28,75 | 29,61 | 28,50 | 29,35 | 1,56% | 298.827,00 |
19.03.2024 | 28,80 | 29,36 | 28,37 | 28,90 | 0,10% | 267.679,00 |
18.03.2024 | 29,64 | 29,64 | 28,81 | 28,87 | -2,60% | 238.044,00 |
15.03.2024 | 28,64 | 29,73 | 28,64 | 29,64 | 2,74% | 294.908,00 |
14.03.2024 | 29,60 | 29,87 | 28,81 | 28,85 | -2,04% | 228.656,00 |
13.03.2024 | 30,34 | 31,10 | 29,39 | 29,45 | -3,25% | 253.172,00 |
12.03.2024 | 30,42 | 31,03 | 29,82 | 30,44 | -0,03% | 265.302,00 |
11.03.2024 | 30,73 | 31,24 | 30,41 | 30,45 | -1,49% | 178.474,00 |
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% | 336.868,00 |
05.03.2024 | 29,94 | 30,03 | 29,05 | 29,16 | -4,11% | 268.335,00 |
04.03.2024 | 31,49 | 31,60 | 30,18 | 30,41 | -3,61% | 159.638,00 |
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% | 152.022,00 |
28.02.2024 | 30,18 | 30,55 | 29,58 | 30,02 | -1,61% | 137.875,00 |
27.02.2024 | 29,80 | 31,16 | 29,70 | 30,51 | 3,00% | 305.548,00 |
26.02.2024 | 29,23 | 30,07 | 29,23 | 29,62 | 0,68% | 123.557,00 |
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% | 119.408,00 |
20.02.2024 | 29,62 | 30,49 | 29,62 | 30,08 | -0,92% | 130.286,00 |
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% | 110.068,00 |
14.02.2024 | 29,44 | 30,44 | 28,87 | 30,29 | 5,39% | 134.404,00 |
13.02.2024 | 30,00 | 30,16 | 28,69 | 28,74 | -7,68% | 188.796,00 |
12.02.2024 | 30,12 | 31,26 | 30,08 | 31,13 | 4,78% | 151.806,00 |
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% | 232.846,00 |
07.02.2024 | 29,06 | 29,28 | 28,07 | 28,25 | -2,49% | 250.038,00 |
06.02.2024 | 28,64 | 29,30 | 28,22 | 28,97 | 1,12% | 239.194,00 |
05.02.2024 | 28,86 | 29,13 | 27,53 | 28,65 | -2,68% | 392.898,00 |
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% | 287.220,00 |
31.01.2024 | 25,72 | 25,90 | 25,11 | 25,19 | -2,14% | 290.979,00 |
30.01.2024 | 26,30 | 26,30 | 25,21 | 25,74 | -4,77% | 352.989,00 |
29.01.2024 | 25,40 | 27,15 | 24,99 | 27,03 | 5,75% | 264.304,00 |
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% | 203.720,00 |
24.01.2024 | 25,74 | 26,16 | 25,02 | 25,20 | 0,44% | 178.105,00 |
23.01.2024 | 26,03 | 26,42 | 25,07 | 25,09 | -2,45% | 181.255,00 |
22.01.2024 | 25,42 | 26,09 | 25,18 | 25,72 | 1,58% | 210.520,00 |
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% | 168.553,00 |
17.01.2024 | 25,59 | 25,64 | 24,84 | 25,28 | -2,73% | 263.090,00 |
16.01.2024 | 26,86 | 26,86 | 25,91 | 25,99 | -4,17% | 264.212,00 |
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% | 153.672,00 |
10.01.2024 | 28,06 | 28,51 | 27,65 | 28,33 | 0,53% | 110.444,00 |
09.01.2024 | 28,16 | 28,40 | 27,35 | 28,18 | -1,12% | 176.864,00 |
08.01.2024 | 28,05 | 28,94 | 27,84 | 28,50 | 1,35% | 127.076,00 |
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% | 137.109,00 |
03.01.2024 | 29,42 | 29,42 | 27,96 | 28,39 | -4,76% | 230.874,00 |
02.01.2024 | 28,79 | 30,52 | 28,71 | 29,81 | 2,51% | 211.007,00 |
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% | 167.793,00 |
27.12.2023 | 30,10 | 30,20 | 29,16 | 29,35 | -0,84% | 219.223,00 |
26.12.2023 | 29,07 | 29,86 | 28,82 | 29,60 | 2,25% | 176.323,00 |
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% | 243.719,00 |
20.12.2023 | 28,84 | 29,67 | 27,81 | 27,87 | -4,33% | 214.907,00 |
19.12.2023 | 28,87 | 30,39 | 28,87 | 29,13 | 1,46% | 218.747,00 |
18.12.2023 | 30,00 | 30,12 | 28,69 | 28,71 | -3,20% | 362.656,00 |
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% | 402.964,00 |
13.12.2023 | 28,00 | 29,33 | 27,11 | 29,33 | 4,90% | 311.211,00 |
12.12.2023 | 27,53 | 27,96 | 27,07 | 27,96 | 1,90% | 391.576,00 |
11.12.2023 | 27,66 | 28,45 | 27,35 | 27,44 | -1,44% | 323.213,00 |