Clarus Corporation CLAR
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$3,38-0,01 (-0,29 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,38 | -0,29 % | $3,39 | $3,40 | $3,27 | 186,95K |
| 2026-09-30 | $3,39 | -1,17 % | $3,43 | $3,44 | $3,37 | 93,10K |
| 2026-09-29 | $3,43 | -2,00 % | $3,51 | $3,51 | $3,42 | 99,60K |
| 2026-09-28 | $3,50 | -2,23 % | $3,59 | $3,61 | $3,48 | 140,90K |
| 2026-09-25 | $3,58 | +1,99 % | $3,51 | $3,62 | $3,49 | 71,30K |
| 2026-09-24 | $3,51 | +0,29 % | $3,50 | $3,52 | $3,45 | 60,50K |
| 2026-09-23 | $3,50 | -1,96 % | $3,51 | $3,57 | $3,44 | 123,70K |
| 2026-09-22 | $3,57 | 0,00 % | $3,58 | $3,64 | $3,57 | 89,80K |
| 2026-09-21 | $3,57 | -0,28 % | $3,61 | $3,63 | $3,56 | 74,40K |
| 2026-09-18 | $3,58 | 0,00 % | $3,55 | $3,61 | $3,52 | 141,70K |
| 2026-09-17 | $3,58 | +0,85 % | $3,62 | $3,77 | $3,55 | 86,10K |
| 2026-09-16 | $3,55 | +1,14 % | $3,54 | $3,65 | $3,50 | 183,70K |
| 2026-09-15 | $3,51 | -1,96 % | $3,58 | $3,58 | $3,47 | 95,10K |
| 2026-09-14 | $3,58 | +0,85 % | $3,54 | $3,59 | $3,52 | 132,30K |
| 2026-09-11 | $3,55 | 0,00 % | $3,60 | $3,68 | $3,51 | 131,20K |
| 2026-09-10 | $3,55 | -2,74 % | $3,60 | $3,69 | $3,55 | 125,00K |
| 2026-09-09 | $3,65 | -1,88 % | $3,71 | $3,81 | $3,65 | 85,00K |
| 2026-09-08 | $3,72 | -0,80 % | $3,78 | $3,79 | $3,71 | 128,30K |
| 2026-09-04 | $3,75 | -1,57 % | $3,78 | $3,82 | $3,73 | 77,40K |
| 2026-09-03 | $3,81 | +0,79 % | $3,78 | $3,85 | $3,76 | 141,90K |
| 2026-09-02 | $3,78 | +3,85 % | $3,65 | $3,84 | $3,65 | 99,10K |
| 2026-09-01 | $3,64 | -2,15 % | $3,65 | $3,70 | $3,62 | 127,50K |
| 2026-08-31 | $3,72 | -2,11 % | $3,80 | $3,80 | $3,70 | 104,10K |
| 2026-08-28 | $3,80 | +1,06 % | $3,75 | $3,87 | $3,75 | 201,00K |
| 2026-08-27 | $3,76 | +0,80 % | $3,74 | $3,77 | $3,70 | 109,90K |
| 2026-08-26 | $3,73 | -1,84 % | $3,83 | $3,83 | $3,71 | 103,90K |
| 2026-08-25 | $3,80 | -0,52 % | $3,78 | $3,86 | $3,75 | 246,90K |
| 2026-08-24 | $3,82 | +2,96 % | $3,71 | $3,86 | $3,71 | 149,00K |
| 2026-08-21 | $3,71 | +2,77 % | $3,70 | $3,77 | $3,66 | 164,10K |
| 2026-08-20 | $3,61 | -3,22 % | $3,65 | $3,68 | $3,58 | 179,70K |
| 2026-08-19 | $3,73 | +3,04 % | $3,66 | $3,77 | $3,66 | 101,60K |
| 2026-08-18 | $3,62 | -0,28 % | $3,63 | $3,68 | $3,56 | 191,50K |
| 2026-08-17 | $3,63 | -0,55 % | $3,62 | $3,70 | $3,61 | 97,10K |
| 2026-08-14 | $3,65 | -3,69 % | $3,81 | $3,81 | $3,60 | 126,50K |
| 2026-08-13 | $3,79 | +2,99 % | $3,72 | $3,80 | $3,72 | 110,40K |
| 2026-08-12 | $3,68 | -3,41 % | $3,81 | $3,82 | $3,66 | 96,70K |
| 2026-08-11 | $3,81 | +0,79 % | $3,82 | $3,93 | $3,81 | 125,70K |
| 2026-08-10 | $3,78 | +1,89 % | $3,71 | $3,92 | $3,71 | 178,80K |
| 2026-08-07 | $3,71 | +10,09 % | $3,61 | $3,98 | $3,55 | 408,60K |
| 2026-08-06 | $3,37 | +0,30 % | $3,37 | $3,45 | $3,33 | 147,60K |
| 2026-08-05 | $3,36 | +0,30 % | $3,38 | $3,42 | $3,34 | 65,30K |
| 2026-08-04 | $3,35 | +1,21 % | $3,30 | $3,36 | $3,28 | 95,60K |
| 2026-08-03 | $3,31 | +3,12 % | $3,22 | $3,33 | $3,22 | 75,40K |
| 2026-07-31 | $3,21 | 0,00 % | $3,20 | $3,23 | $3,16 | 67,70K |
| 2026-07-30 | $3,21 | -1,53 % | $3,25 | $3,29 | $3,20 | 80,10K |
| 2026-07-29 | $3,26 | -2,10 % | $3,33 | $3,35 | $3,26 | 80,10K |
| 2026-07-28 | $3,33 | +1,83 % | $3,25 | $3,36 | $3,24 | 101,20K |
| 2026-07-27 | $3,27 | +0,31 % | $3,27 | $3,32 | $3,27 | 53,60K |
| 2026-07-24 | $3,26 | 0,00 % | $3,26 | $3,30 | $3,25 | 100,80K |
| 2026-07-23 | $3,26 | -2,69 % | $3,31 | $3,32 | $3,23 | 99,00K |
| 2026-07-22 | $3,35 | -0,30 % | $3,36 | $3,42 | $3,31 | 108,00K |
| 2026-07-21 | $3,36 | 0,00 % | $3,34 | $3,38 | $3,30 | 83,70K |
| 2026-07-20 | $3,36 | -2,04 % | $3,44 | $3,45 | $3,34 | 49,00K |
| 2026-07-17 | $3,43 | +0,29 % | $3,40 | $3,47 | $3,39 | 73,20K |
| 2026-07-16 | $3,42 | +2,40 % | $3,33 | $3,44 | $3,33 | 80,00K |
| 2026-07-15 | $3,34 | +2,45 % | $3,27 | $3,39 | $3,27 | 51,90K |
| 2026-07-14 | $3,26 | -3,55 % | $3,39 | $3,39 | $3,25 | 102,10K |
| 2026-07-13 | $3,38 | +0,60 % | $3,36 | $3,46 | $3,35 | 183,00K |
| 2026-07-10 | $3,36 | +2,44 % | $3,28 | $3,38 | $3,27 | 271,80K |
| 2026-07-09 | $3,28 | +2,18 % | $3,22 | $3,29 | $3,22 | 84,00K |
| 2026-07-08 | $3,21 | +0,94 % | $3,18 | $3,22 | $3,15 | 134,80K |
| 2026-07-07 | $3,18 | +0,63 % | $3,16 | $3,21 | $3,14 | 127,40K |
| 2026-07-06 | $3,16 | 0,00 % | $3,15 | $3,23 | $3,13 | 99,50K |
| 2026-07-02 | $3,16 | -1,56 % | $3,22 | $3,22 | $3,12 | 160,20K |
| 2026-07-01 | $3,21 | +1,90 % | $3,13 | $3,24 | $3,12 | 239,80K |
| 2026-06-30 | $3,15 | -2,78 % | $3,23 | $3,27 | $3,15 | 201,20K |
| 2026-06-29 | $3,24 | +2,86 % | $3,15 | $3,33 | $3,09 | 315,80K |
| 2026-06-26 | $3,15 | +0,64 % | $3,13 | $3,20 | $3,05 | 3,24M |
| 2026-06-25 | $3,13 | 0,00 % | $3,14 | $3,24 | $3,09 | 572,50K |
| 2026-06-24 | $3,13 | +2,96 % | $3,04 | $3,14 | $3,04 | 411,10K |
| 2026-06-23 | $3,04 | +0,66 % | $2,99 | $3,10 | $2,99 | 272,50K |
| 2026-06-22 | $3,02 | -3,51 % | $3,10 | $3,16 | $2,97 | 217,40K |
| 2026-06-18 | $3,13 | +0,32 % | $3,13 | $3,21 | $3,10 | 484,60K |
| 2026-06-17 | $3,12 | +1,30 % | $3,06 | $3,23 | $3,02 | 229,50K |
| 2026-06-16 | $3,08 | -1,60 % | $3,15 | $3,16 | $3,07 | 896,90K |
| 2026-06-15 | $3,13 | +0,97 % | $3,15 | $3,21 | $3,11 | 364,60K |
| 2026-06-12 | $3,10 | +1,64 % | $3,04 | $3,14 | $3,00 | 338,50K |
| 2026-06-11 | $3,05 | +1,33 % | $3,01 | $3,06 | $3,00 | 195,20K |
| 2026-06-10 | $3,01 | +3,08 % | $2,93 | $3,04 | $2,93 | 199,20K |
| 2026-06-09 | $2,92 | +3,18 % | $2,91 | $2,95 | $2,86 | 139,30K |
| 2026-06-08 | $2,83 | -1,39 % | $2,87 | $2,91 | $2,82 | 102,80K |
| 2026-06-05 | $2,87 | +0,35 % | $2,85 | $2,91 | $2,81 | 146,00K |
| 2026-06-04 | $2,86 | 0,00 % | $2,90 | $2,91 | $2,82 | 76,80K |
| 2026-06-03 | $2,86 | -2,72 % | $2,90 | $2,92 | $2,85 | 117,90K |
| 2026-06-02 | $2,94 | +1,03 % | $2,91 | $2,96 | $2,87 | 97,90K |
| 2026-06-01 | $2,91 | -5,21 % | $3,04 | $3,05 | $2,91 | 97,20K |
| 2026-05-29 | $3,07 | -1,29 % | $3,09 | $3,10 | $3,03 | 116,80K |
| 2026-05-28 | $3,11 | +0,65 % | $3,10 | $3,14 | $3,06 | 122,10K |
| 2026-05-27 | $3,09 | +1,98 % | $3,01 | $3,11 | $3,00 | 147,70K |
| 2026-05-26 | $3,03 | +1,00 % | $3,01 | $3,06 | $3,01 | 187,60K |