Clearfield, Inc. CLFD
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$32,04+0,90 (+2,89 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $31,99 | +2,73 % | $31,16 | $31,99 | $30,82 | 39,31K |
| 2026-09-30 | $31,14 | +2,23 % | $30,57 | $31,39 | $30,57 | 115,20K |
| 2026-09-29 | $30,46 | -0,65 % | $30,82 | $31,03 | $30,43 | 151,50K |
| 2026-09-28 | $30,66 | -1,32 % | $30,96 | $30,96 | $30,33 | 78,20K |
| 2026-09-25 | $31,07 | +1,77 % | $30,73 | $31,67 | $30,41 | 67,90K |
| 2026-09-24 | $30,53 | -1,74 % | $30,93 | $31,01 | $30,13 | 134,50K |
| 2026-09-23 | $31,07 | -2,39 % | $31,60 | $31,79 | $30,75 | 60,60K |
| 2026-09-22 | $31,83 | +3,08 % | $31,14 | $32,13 | $30,61 | 176,60K |
| 2026-09-21 | $30,88 | +2,39 % | $30,61 | $31,33 | $30,38 | 77,60K |
| 2026-09-18 | $30,16 | -1,57 % | $30,78 | $30,78 | $29,72 | 342,20K |
| 2026-09-17 | $30,64 | +1,83 % | $30,72 | $31,20 | $30,60 | 193,50K |
| 2026-09-16 | $30,09 | +3,08 % | $29,25 | $30,28 | $28,96 | 173,50K |
| 2026-09-15 | $29,19 | +1,60 % | $28,96 | $29,27 | $28,69 | 93,80K |
| 2026-09-14 | $28,73 | -4,30 % | $29,24 | $29,33 | $28,30 | 141,60K |
| 2026-09-11 | $30,02 | +6,15 % | $29,32 | $30,24 | $29,13 | 180,00K |
| 2026-09-10 | $28,28 | +0,28 % | $27,76 | $28,81 | $27,76 | 155,30K |
| 2026-09-09 | $28,20 | -2,42 % | $28,74 | $29,22 | $28,11 | 148,60K |
| 2026-09-08 | $28,90 | +0,87 % | $28,99 | $29,35 | $28,51 | 116,00K |
| 2026-09-04 | $28,65 | +1,17 % | $28,35 | $28,97 | $28,31 | 102,50K |
| 2026-09-03 | $28,32 | -1,39 % | $28,80 | $29,07 | $28,23 | 109,50K |
| 2026-09-02 | $28,72 | +1,66 % | $28,25 | $29,05 | $28,17 | 110,40K |
| 2026-09-01 | $28,25 | -2,62 % | $28,69 | $28,74 | $28,00 | 139,60K |
| 2026-08-31 | $29,01 | -1,76 % | $29,55 | $29,99 | $28,83 | 127,80K |
| 2026-08-28 | $29,53 | -1,44 % | $29,70 | $29,99 | $28,55 | 241,80K |
| 2026-08-27 | $29,96 | +0,27 % | $30,18 | $30,75 | $29,91 | 203,30K |
| 2026-08-26 | $29,88 | +1,46 % | $29,06 | $30,07 | $28,95 | 247,10K |
| 2026-08-25 | $29,45 | +8,15 % | $27,67 | $29,55 | $27,50 | 187,60K |
| 2026-08-24 | $27,23 | -1,13 % | $27,38 | $27,60 | $26,66 | 208,10K |
| 2026-08-21 | $27,54 | 0,00 % | $27,80 | $28,50 | $27,23 | 124,80K |
| 2026-08-20 | $27,54 | -1,25 % | $27,47 | $28,03 | $27,35 | 93,40K |
| 2026-08-19 | $27,89 | -0,92 % | $28,54 | $28,69 | $27,44 | 123,30K |
| 2026-08-18 | $28,15 | -4,45 % | $28,94 | $28,94 | $27,81 | 131,70K |
| 2026-08-17 | $29,46 | +2,33 % | $28,69 | $30,09 | $28,30 | 154,90K |
| 2026-08-14 | $28,79 | +0,17 % | $28,80 | $29,63 | $28,25 | 127,20K |
| 2026-08-13 | $28,74 | -1,20 % | $29,02 | $29,83 | $28,60 | 119,70K |
| 2026-08-12 | $29,09 | -1,26 % | $29,66 | $30,22 | $29,01 | 144,30K |
| 2026-08-11 | $29,46 | +2,33 % | $28,71 | $29,55 | $28,16 | 273,60K |
| 2026-08-10 | $28,79 | +4,77 % | $27,63 | $29,38 | $26,77 | 428,70K |
| 2026-08-07 | $27,48 | +3,08 % | $27,67 | $28,43 | $27,09 | 320,40K |
| 2026-08-06 | $26,66 | -21,05 % | $27,62 | $28,94 | $25,91 | 722,40K |
| 2026-08-05 | $33,77 | +0,09 % | $33,74 | $34,40 | $32,60 | 262,20K |
| 2026-08-04 | $33,74 | +5,08 % | $33,12 | $34,25 | $32,82 | 206,80K |
| 2026-08-03 | $32,11 | +6,11 % | $30,68 | $32,19 | $30,00 | 174,50K |
| 2026-07-31 | $30,26 | -2,04 % | $31,73 | $32,25 | $30,01 | 197,80K |
| 2026-07-30 | $30,89 | +4,68 % | $30,19 | $31,14 | $30,19 | 229,20K |
| 2026-07-29 | $29,51 | -5,57 % | $30,29 | $30,67 | $28,30 | 349,50K |
| 2026-07-28 | $31,25 | -2,71 % | $31,46 | $31,68 | $30,09 | 306,00K |
| 2026-07-27 | $32,12 | +3,65 % | $31,54 | $32,27 | $30,03 | 185,50K |
| 2026-07-24 | $30,99 | +1,61 % | $30,51 | $31,04 | $29,38 | 203,40K |
| 2026-07-23 | $30,50 | -0,46 % | $30,19 | $30,97 | $30,00 | 189,40K |
| 2026-07-22 | $30,64 | -4,31 % | $31,54 | $31,87 | $30,53 | 156,70K |
| 2026-07-21 | $32,02 | +6,20 % | $30,84 | $32,41 | $30,84 | 185,60K |
| 2026-07-20 | $30,15 | -1,60 % | $30,96 | $31,22 | $30,02 | 114,30K |
| 2026-07-17 | $30,64 | -0,91 % | $29,97 | $31,03 | $29,40 | 174,60K |
| 2026-07-16 | $30,92 | -3,74 % | $31,40 | $31,42 | $30,73 | 196,50K |
| 2026-07-15 | $32,12 | -2,70 % | $33,34 | $33,97 | $31,18 | 143,60K |
| 2026-07-14 | $33,01 | +0,82 % | $33,23 | $33,29 | $32,15 | 182,00K |
| 2026-07-13 | $32,74 | -3,05 % | $33,30 | $33,34 | $32,40 | 219,50K |
| 2026-07-10 | $33,77 | 0,00 % | $33,74 | $34,08 | $33,20 | 124,90K |
| 2026-07-09 | $33,77 | +2,52 % | $33,49 | $34,42 | $33,01 | 222,10K |
| 2026-07-08 | $32,94 | +1,39 % | $32,28 | $33,03 | $31,67 | 121,60K |
| 2026-07-07 | $32,49 | -7,07 % | $34,16 | $34,20 | $32,03 | 256,70K |
| 2026-07-06 | $34,96 | +2,91 % | $34,11 | $35,88 | $34,10 | 170,10K |
| 2026-07-02 | $33,97 | -11,77 % | $38,36 | $38,46 | $33,71 | 209,50K |
| 2026-07-01 | $38,50 | -3,24 % | $39,32 | $40,28 | $38,41 | 112,30K |
| 2026-06-30 | $39,79 | +2,68 % | $38,75 | $40,80 | $38,75 | 106,90K |
| 2026-06-29 | $38,75 | +0,31 % | $38,18 | $39,06 | $37,04 | 165,20K |
| 2026-06-26 | $38,63 | +2,66 % | $36,80 | $39,08 | $36,52 | 516,00K |
| 2026-06-25 | $37,63 | +1,81 % | $37,53 | $37,69 | $35,51 | 174,90K |
| 2026-06-24 | $36,96 | -0,54 % | $37,40 | $38,35 | $36,45 | 172,70K |
| 2026-06-23 | $37,16 | -7,12 % | $38,50 | $38,73 | $36,88 | 254,20K |
| 2026-06-22 | $40,01 | -1,09 % | $40,88 | $41,59 | $38,93 | 231,00K |
| 2026-06-18 | $40,45 | +4,04 % | $39,81 | $40,54 | $39,01 | 255,00K |
| 2026-06-17 | $38,88 | -1,64 % | $39,97 | $40,37 | $38,60 | 161,60K |
| 2026-06-16 | $39,53 | -1,40 % | $40,18 | $40,63 | $38,96 | 160,60K |
| 2026-06-15 | $40,09 | +1,67 % | $41,30 | $42,00 | $38,55 | 244,00K |
| 2026-06-12 | $39,43 | -1,40 % | $40,10 | $42,16 | $39,22 | 238,20K |
| 2026-06-11 | $39,99 | +5,82 % | $38,03 | $40,10 | $37,40 | 338,40K |
| 2026-06-10 | $37,79 | -4,01 % | $39,02 | $40,57 | $37,67 | 266,50K |
| 2026-06-09 | $39,37 | -4,21 % | $41,57 | $42,59 | $38,01 | 204,50K |
| 2026-06-08 | $41,10 | +2,65 % | $41,23 | $41,89 | $40,07 | 205,90K |
| 2026-06-05 | $40,04 | -10,00 % | $43,44 | $44,17 | $39,11 | 418,20K |
| 2026-06-04 | $44,49 | -1,42 % | $43,55 | $45,51 | $42,04 | 280,10K |
| 2026-06-03 | $45,13 | -6,35 % | $47,72 | $47,80 | $44,41 | 416,40K |
| 2026-06-02 | $48,19 | -0,10 % | $48,68 | $49,88 | $47,23 | 350,40K |
| 2026-06-01 | $48,24 | +2,16 % | $46,74 | $48,34 | $44,34 | 349,90K |
| 2026-05-29 | $47,22 | +1,11 % | $47,51 | $47,51 | $43,89 | 439,70K |
| 2026-05-28 | $46,70 | -8,90 % | $50,74 | $51,40 | $45,20 | 633,60K |
| 2026-05-27 | $51,26 | +8,97 % | $50,00 | $52,73 | $48,12 | 1,07M |
| 2026-05-26 | $47,04 | +7,57 % | $47,06 | $48,25 | $45,00 | 518,90K |