53,130$
1,34%
Echtzeit-Aktienkurs Clearwater Paper Corp.
Bid:
Ask:
Aktienkurse zur Clearwater Paper Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 52,43 | 53,43 | 52,43 | 53,14 | 1,35% | 142.843,00 |
30.05.2024 | 52,59 | 53,12 | 52,01 | 52,43 | 0,04% | 140.246,00 |
29.05.2024 | 51,79 | 53,74 | 51,75 | 52,41 | 0,81% | 208.902,00 |
28.05.2024 | 52,35 | 52,57 | 51,76 | 51,99 | -0,63% | 155.864,00 |
24.05.2024 | 52,02 | 52,36 | 51,56 | 52,32 | 0,63% | 76.489,00 |
23.05.2024 | 51,90 | 52,07 | 51,25 | 51,99 | 0,15% | 107.364,00 |
22.05.2024 | 51,03 | 52,14 | 50,92 | 51,91 | 1,13% | 103.105,00 |
21.05.2024 | 49,92 | 51,51 | 49,92 | 51,33 | 2,72% | 106.372,00 |
20.05.2024 | 51,47 | 52,09 | 49,95 | 49,97 | -2,91% | 190.511,00 |
17.05.2024 | 51,66 | 51,72 | 50,64 | 51,47 | -0,37% | 100.652,00 |
16.05.2024 | 51,15 | 51,66 | 50,30 | 51,66 | 1,00% | 141.817,00 |
15.05.2024 | 49,82 | 51,38 | 49,82 | 51,15 | 2,67% | 122.850,00 |
14.05.2024 | 50,50 | 50,85 | 49,57 | 49,82 | -0,86% | 160.082,00 |
13.05.2024 | 48,67 | 50,55 | 48,67 | 50,25 | 4,27% | 178.650,00 |
10.05.2024 | 49,02 | 49,20 | 47,60 | 48,19 | -2,19% | 128.467,00 |
09.05.2024 | 48,74 | 49,44 | 48,12 | 49,27 | 1,19% | 135.188,00 |
08.05.2024 | 47,37 | 48,90 | 47,10 | 48,69 | 2,44% | 136.276,00 |
07.05.2024 | 47,75 | 48,50 | 47,30 | 47,53 | -0,65% | 201.931,00 |
06.05.2024 | 45,25 | 48,00 | 45,25 | 47,84 | 5,79% | 221.490,00 |
03.05.2024 | 44,98 | 46,09 | 44,67 | 45,22 | 0,80% | 189.414,00 |
02.05.2024 | 44,66 | 45,15 | 44,44 | 44,86 | 0,85% | 116.510,00 |
01.05.2024 | 44,84 | 45,95 | 44,18 | 44,48 | -1,24% | 166.138,00 |
30.04.2024 | 41,72 | 47,98 | 41,72 | 45,04 | 10,69% | 409.971,00 |
29.04.2024 | 40,40 | 40,79 | 40,34 | 40,69 | 1,14% | 196.529,00 |
26.04.2024 | 40,00 | 40,39 | 39,88 | 40,23 | 0,70% | 93.163,00 |
25.04.2024 | 40,17 | 40,32 | 39,65 | 39,95 | -1,77% | 129.407,00 |
24.04.2024 | 39,86 | 40,85 | 39,71 | 40,67 | 1,09% | 126.983,00 |
23.04.2024 | 39,54 | 40,72 | 39,54 | 40,23 | 0,73% | 165.163,00 |
22.04.2024 | 40,12 | 40,88 | 39,57 | 39,94 | -0,22% | 175.076,00 |
19.04.2024 | 39,25 | 40,14 | 39,04 | 40,03 | 1,73% | 119.123,00 |
18.04.2024 | 39,36 | 39,70 | 38,99 | 39,35 | 0,33% | 97.173,00 |
17.04.2024 | 39,77 | 39,85 | 39,05 | 39,22 | -0,86% | 105.267,00 |
16.04.2024 | 39,82 | 40,28 | 39,10 | 39,56 | -1,10% | 115.888,00 |
15.04.2024 | 40,10 | 40,22 | 39,44 | 40,00 | -0,30% | 132.896,00 |
12.04.2024 | 40,41 | 40,41 | 39,76 | 40,12 | -1,26% | 80.631,00 |
11.04.2024 | 40,68 | 41,00 | 40,12 | 40,63 | 0,07% | 97.427,00 |
10.04.2024 | 40,71 | 40,71 | 39,89 | 40,60 | -1,38% | 144.631,00 |
09.04.2024 | 41,74 | 41,80 | 41,05 | 41,17 | -0,58% | 114.289,00 |
08.04.2024 | 41,99 | 41,99 | 41,24 | 41,41 | -0,79% | 121.271,00 |
05.04.2024 | 42,24 | 42,32 | 41,71 | 41,74 | -1,04% | 88.333,00 |
04.04.2024 | 42,91 | 42,91 | 42,17 | 42,18 | -0,92% | 81.810,00 |
03.04.2024 | 42,53 | 43,10 | 42,37 | 42,57 | -0,42% | 95.400,00 |
02.04.2024 | 43,47 | 43,50 | 42,30 | 42,75 | -1,97% | 146.984,00 |
01.04.2024 | 43,75 | 43,79 | 43,13 | 43,61 | -0,27% | 92.604,00 |
28.03.2024 | 43,96 | 44,21 | 43,40 | 43,73 | -0,48% | 147.027,00 |
27.03.2024 | 42,98 | 44,03 | 42,91 | 43,94 | 2,64% | 166.966,00 |
26.03.2024 | 42,17 | 43,00 | 42,17 | 42,81 | 1,37% | 218.203,00 |
25.03.2024 | 42,03 | 42,41 | 41,78 | 42,23 | 0,67% | 100.934,00 |
22.03.2024 | 42,39 | 42,68 | 41,77 | 41,95 | -0,94% | 151.160,00 |
21.03.2024 | 41,60 | 42,48 | 41,55 | 42,35 | 1,90% | 168.254,00 |
20.03.2024 | 41,09 | 41,83 | 40,85 | 41,56 | 0,95% | 183.236,00 |
19.03.2024 | 39,74 | 41,58 | 39,67 | 41,17 | 3,76% | 189.810,00 |
18.03.2024 | 40,79 | 41,44 | 39,68 | 39,68 | -3,17% | 337.183,00 |
15.03.2024 | 40,60 | 42,14 | 40,44 | 40,98 | 0,54% | 2.400.286,00 |
14.03.2024 | 41,30 | 41,30 | 40,10 | 40,76 | -1,95% | 347.685,00 |
13.03.2024 | 40,27 | 41,58 | 40,27 | 41,57 | 3,23% | 181.730,00 |
12.03.2024 | 40,83 | 40,83 | 40,16 | 40,27 | -1,54% | 184.061,00 |
11.03.2024 | 40,05 | 41,23 | 39,72 | 40,90 | 1,82% | 188.933,00 |
08.03.2024 | 39,06 | 40,62 | 38,83 | 40,17 | 3,08% | 298.786,00 |
07.03.2024 | 39,07 | 39,25 | 38,61 | 38,97 | 0,10% | 236.835,00 |
06.03.2024 | 39,07 | 39,12 | 38,21 | 38,93 | -0,05% | 326.181,00 |
05.03.2024 | 38,87 | 39,19 | 38,71 | 38,95 | -0,54% | 165.155,00 |
04.03.2024 | 38,48 | 40,44 | 38,48 | 39,16 | 1,64% | 173.839,00 |
01.03.2024 | 39,18 | 39,32 | 38,36 | 38,53 | -1,93% | 201.686,00 |
29.02.2024 | 38,61 | 39,52 | 38,08 | 39,29 | 1,76% | 238.164,00 |
28.02.2024 | 40,12 | 40,19 | 38,49 | 38,61 | -4,60% | 282.360,00 |
27.02.2024 | 38,19 | 40,98 | 38,19 | 40,47 | 6,56% | 270.149,00 |
26.02.2024 | 37,40 | 37,99 | 37,22 | 37,98 | 1,52% | 223.965,00 |
23.02.2024 | 38,82 | 38,82 | 36,83 | 37,41 | -3,90% | 324.810,00 |
22.02.2024 | 36,17 | 39,10 | 35,48 | 38,93 | 8,14% | 336.259,00 |
21.02.2024 | 33,91 | 37,00 | 32,68 | 36,00 | 3,54% | 232.408,00 |
20.02.2024 | 34,49 | 34,99 | 34,42 | 34,77 | -0,09% | 97.029,00 |
16.02.2024 | 34,29 | 34,99 | 34,09 | 34,80 | 1,02% | 98.771,00 |
15.02.2024 | 33,71 | 34,57 | 33,71 | 34,45 | 2,71% | 99.823,00 |
14.02.2024 | 33,23 | 33,56 | 32,83 | 33,54 | 1,73% | 91.571,00 |
13.02.2024 | 33,66 | 33,74 | 32,68 | 32,97 | -3,71% | 130.021,00 |
12.02.2024 | 33,78 | 34,69 | 33,62 | 34,24 | 1,18% | 98.254,00 |
09.02.2024 | 33,31 | 33,85 | 32,94 | 33,84 | 1,53% | 86.676,00 |
08.02.2024 | 32,65 | 33,33 | 32,43 | 33,33 | 1,99% | 112.393,00 |
07.02.2024 | 32,57 | 32,68 | 32,16 | 32,68 | 0,68% | 101.260,00 |
06.02.2024 | 32,38 | 32,80 | 32,24 | 32,46 | 0,34% | 89.368,00 |
05.02.2024 | 32,66 | 32,85 | 31,93 | 32,35 | -1,55% | 88.471,00 |
02.02.2024 | 32,78 | 33,01 | 32,22 | 32,86 | -0,64% | 111.437,00 |
01.02.2024 | 33,21 | 33,27 | 32,93 | 33,07 | 0,30% | 77.781,00 |
31.01.2024 | 34,00 | 34,00 | 32,93 | 32,97 | -3,03% | 107.911,00 |
30.01.2024 | 33,12 | 34,00 | 32,76 | 34,00 | 2,19% | 186.836,00 |
29.01.2024 | 33,91 | 33,91 | 33,25 | 33,27 | -1,63% | 77.199,00 |
26.01.2024 | 33,79 | 33,95 | 33,60 | 33,82 | 0,39% | 88.425,00 |
25.01.2024 | 34,23 | 34,36 | 33,48 | 33,69 | -0,82% | 88.692,00 |
24.01.2024 | 34,09 | 34,17 | 33,85 | 33,97 | 0,47% | 85.518,00 |
23.01.2024 | 34,15 | 34,37 | 33,79 | 33,81 | -0,97% | 89.298,00 |
22.01.2024 | 34,14 | 34,41 | 34,00 | 34,14 | 0,12% | 166.720,00 |
19.01.2024 | 34,13 | 34,29 | 33,68 | 34,10 | -0,09% | 105.467,00 |
18.01.2024 | 34,23 | 34,23 | 33,76 | 34,13 | -0,29% | 101.813,00 |
17.01.2024 | 33,27 | 34,23 | 33,04 | 34,23 | 1,91% | 118.301,00 |
16.01.2024 | 34,51 | 34,51 | 33,52 | 33,59 | -3,12% | 159.089,00 |
12.01.2024 | 35,20 | 35,25 | 34,57 | 34,67 | -0,83% | 81.975,00 |
11.01.2024 | 35,25 | 35,27 | 34,47 | 34,96 | -1,16% | 124.880,00 |
10.01.2024 | 35,66 | 35,80 | 35,27 | 35,37 | -0,81% | 68.367,00 |
09.01.2024 | 36,14 | 36,14 | 35,28 | 35,66 | -1,36% | 181.480,00 |