Clipper Realty, Inc. CLPR
NYSE · Vereinigte Staaten · Finanzen
$3,11-0,04 (-1,27 %)
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 | $3,11 | -1,27 % | $3,19 | $3,19 | $3,10 | 32,30K |
| 2026-09-30 | $3,15 | -2,17 % | $3,21 | $3,21 | $3,13 | 54,90K |
| 2026-09-29 | $3,22 | -1,83 % | $3,28 | $3,28 | $3,16 | 49,50K |
| 2026-09-28 | $3,28 | -1,20 % | $3,28 | $3,42 | $3,21 | 128,80K |
| 2026-09-25 | $3,32 | -2,64 % | $3,43 | $3,43 | $3,25 | 39,20K |
| 2026-09-24 | $3,41 | -1,16 % | $3,39 | $3,44 | $3,35 | 72,00K |
| 2026-09-23 | $3,45 | 0,00 % | $3,46 | $3,46 | $3,35 | 46,50K |
| 2026-09-22 | $3,45 | +4,86 % | $3,32 | $3,51 | $3,32 | 93,70K |
| 2026-09-21 | $3,29 | -3,52 % | $3,44 | $3,45 | $3,29 | 69,70K |
| 2026-09-18 | $3,41 | 0,00 % | $3,41 | $3,46 | $3,36 | 41,10K |
| 2026-09-17 | $3,41 | -0,29 % | $3,45 | $3,53 | $3,26 | 50,40K |
| 2026-09-16 | $3,42 | +2,09 % | $3,33 | $3,47 | $3,27 | 60,90K |
| 2026-09-15 | $3,35 | -0,30 % | $3,33 | $3,35 | $3,22 | 29,50K |
| 2026-09-14 | $3,36 | +4,35 % | $3,19 | $3,38 | $3,18 | 53,60K |
| 2026-09-11 | $3,22 | -5,01 % | $3,41 | $3,43 | $3,22 | 32,50K |
| 2026-09-10 | $3,39 | +0,30 % | $3,38 | $3,43 | $3,28 | 130,10K |
| 2026-09-09 | $3,38 | +3,68 % | $3,28 | $3,38 | $3,28 | 181,40K |
| 2026-09-08 | $3,26 | +1,56 % | $3,22 | $3,26 | $3,19 | 29,50K |
| 2026-09-04 | $3,21 | -1,53 % | $3,27 | $3,28 | $3,20 | 24,00K |
| 2026-09-03 | $3,26 | 0,00 % | $3,28 | $3,30 | $3,25 | 40,50K |
| 2026-09-02 | $3,26 | +0,31 % | $3,23 | $3,29 | $3,18 | 37,40K |
| 2026-09-01 | $3,25 | -1,22 % | $3,28 | $3,28 | $3,19 | 52,50K |
| 2026-08-31 | $3,29 | -0,90 % | $3,28 | $3,32 | $3,24 | 32,60K |
| 2026-08-28 | $3,32 | -1,78 % | $3,43 | $3,50 | $3,29 | 30,70K |
| 2026-08-27 | $3,38 | +0,60 % | $3,36 | $3,55 | $3,32 | 41,70K |
| 2026-08-26 | $3,36 | -2,04 % | $3,41 | $3,48 | $3,26 | 35,90K |
| 2026-08-25 | $3,43 | 0,00 % | $3,40 | $3,47 | $3,35 | 40,20K |
| 2026-08-24 | $3,43 | +4,57 % | $3,25 | $3,43 | $3,19 | 48,00K |
| 2026-08-21 | $3,28 | +1,55 % | $3,22 | $3,32 | $3,22 | 43,50K |
| 2026-08-20 | $3,23 | +2,22 % | $3,17 | $3,23 | $3,13 | 35,80K |
| 2026-08-19 | $3,16 | +0,64 % | $3,13 | $3,19 | $3,06 | 45,40K |
| 2026-08-18 | $3,14 | -6,27 % | $3,24 | $3,24 | $3,11 | 261,80K |
| 2026-08-17 | $3,35 | +0,30 % | $3,44 | $3,46 | $3,27 | 195,50K |
| 2026-08-14 | $3,34 | +1,83 % | $3,28 | $3,39 | $3,21 | 82,70K |
| 2026-08-13 | $3,28 | +4,13 % | $3,13 | $3,35 | $3,07 | 195,50K |
| 2026-08-12 | $3,15 | +8,25 % | $2,94 | $3,18 | $2,92 | 127,90K |
| 2026-08-11 | $2,91 | -0,34 % | $2,91 | $2,94 | $2,87 | 36,20K |
| 2026-08-10 | $2,92 | +2,10 % | $2,83 | $2,94 | $2,82 | 39,70K |
| 2026-08-07 | $2,86 | +2,14 % | $2,72 | $2,86 | $2,72 | 27,10K |
| 2026-08-06 | $2,80 | +2,56 % | $2,71 | $2,83 | $2,71 | 75,20K |
| 2026-08-05 | $2,73 | -1,44 % | $2,76 | $2,76 | $2,71 | 53,40K |
| 2026-08-04 | $2,77 | +0,73 % | $2,71 | $2,81 | $2,71 | 28,00K |
| 2026-08-03 | $2,75 | -1,79 % | $2,84 | $2,84 | $2,75 | 37,20K |
| 2026-07-31 | $2,80 | 0,00 % | $2,84 | $2,84 | $2,70 | 52,40K |
| 2026-07-30 | $2,80 | -2,44 % | $2,87 | $2,88 | $2,77 | 41,90K |
| 2026-07-29 | $2,87 | -0,35 % | $2,90 | $2,91 | $2,87 | 42,30K |
| 2026-07-28 | $2,88 | +0,35 % | $2,87 | $2,91 | $2,87 | 12,30K |
| 2026-07-27 | $2,87 | -0,35 % | $2,90 | $2,92 | $2,87 | 44,50K |
| 2026-07-24 | $2,88 | 0,00 % | $2,88 | $2,91 | $2,88 | 17,60K |
| 2026-07-23 | $2,88 | +0,35 % | $2,87 | $2,90 | $2,87 | 40,80K |
| 2026-07-22 | $2,87 | -0,35 % | $2,87 | $2,89 | $2,87 | 33,70K |
| 2026-07-21 | $2,88 | +0,35 % | $2,87 | $2,94 | $2,87 | 46,40K |
| 2026-07-20 | $2,87 | -0,69 % | $2,92 | $2,92 | $2,87 | 34,40K |
| 2026-07-17 | $2,89 | -0,34 % | $2,87 | $2,94 | $2,87 | 42,00K |
| 2026-07-16 | $2,90 | -0,68 % | $2,91 | $2,95 | $2,87 | 25,90K |
| 2026-07-15 | $2,92 | +1,74 % | $2,89 | $2,94 | $2,87 | 69,90K |
| 2026-07-14 | $2,87 | -0,35 % | $2,88 | $2,89 | $2,87 | 60,40K |
| 2026-07-13 | $2,88 | +0,35 % | $2,87 | $2,90 | $2,87 | 37,30K |
| 2026-07-10 | $2,87 | -2,38 % | $2,93 | $2,93 | $2,84 | 40,80K |
| 2026-07-09 | $2,94 | +3,89 % | $2,86 | $2,94 | $2,83 | 38,70K |
| 2026-07-08 | $2,83 | +0,71 % | $2,77 | $2,92 | $2,77 | 37,40K |
| 2026-07-07 | $2,81 | -1,40 % | $2,85 | $2,88 | $2,78 | 89,00K |
| 2026-07-06 | $2,85 | -0,70 % | $2,89 | $2,90 | $2,77 | 44,20K |
| 2026-07-02 | $2,87 | +3,61 % | $2,77 | $2,88 | $2,73 | 115,90K |
| 2026-07-01 | $2,77 | +1,84 % | $2,72 | $2,82 | $2,72 | 200,30K |
| 2026-06-30 | $2,72 | -2,51 % | $2,76 | $2,91 | $2,69 | 118,20K |
| 2026-06-29 | $2,79 | -0,71 % | $2,84 | $2,87 | $2,74 | 270,80K |
| 2026-06-26 | $2,81 | -8,47 % | $3,06 | $3,09 | $2,78 | 1,84M |
| 2026-06-25 | $3,07 | -0,65 % | $3,06 | $3,17 | $3,03 | 96,40K |
| 2026-06-24 | $3,09 | -2,52 % | $3,15 | $3,20 | $3,08 | 64,10K |
| 2026-06-23 | $3,17 | +4,28 % | $3,03 | $3,20 | $3,03 | 53,60K |
| 2026-06-22 | $3,04 | -0,33 % | $3,01 | $3,08 | $3,01 | 53,80K |
| 2026-06-18 | $3,05 | -2,87 % | $3,19 | $3,24 | $3,05 | 156,40K |
| 2026-06-17 | $3,14 | +2,95 % | $3,05 | $3,24 | $3,03 | 34,20K |
| 2026-06-16 | $3,05 | -3,17 % | $3,13 | $3,16 | $3,05 | 58,50K |
| 2026-06-15 | $3,15 | -4,55 % | $3,29 | $3,31 | $3,15 | 50,20K |
| 2026-06-12 | $3,30 | +0,61 % | $3,26 | $3,32 | $3,20 | 26,70K |
| 2026-06-11 | $3,28 | +1,23 % | $3,28 | $3,29 | $3,16 | 40,40K |
| 2026-06-10 | $3,24 | -1,52 % | $3,30 | $3,30 | $3,15 | 28,50K |
| 2026-06-09 | $3,29 | +3,79 % | $3,15 | $3,31 | $3,15 | 39,40K |
| 2026-06-08 | $3,17 | 0,00 % | $3,20 | $3,21 | $3,15 | 34,40K |
| 2026-06-05 | $3,17 | -3,06 % | $3,27 | $3,32 | $3,16 | 71,40K |
| 2026-06-04 | $3,27 | 0,00 % | $3,26 | $3,31 | $3,18 | 46,80K |
| 2026-06-03 | $3,27 | -0,30 % | $3,25 | $3,36 | $3,23 | 77,40K |
| 2026-06-02 | $3,28 | -1,50 % | $3,24 | $3,30 | $3,12 | 61,00K |
| 2026-06-01 | $3,33 | +6,05 % | $3,13 | $3,33 | $3,11 | 246,30K |
| 2026-05-29 | $3,14 | -1,57 % | $3,18 | $3,32 | $3,14 | 102,90K |
| 2026-05-28 | $3,19 | +7,77 % | $2,98 | $3,27 | $2,95 | 157,50K |
| 2026-05-27 | $2,96 | -2,95 % | $3,00 | $3,03 | $2,93 | 135,00K |
| 2026-05-26 | $3,05 | +4,81 % | $2,90 | $3,06 | $2,83 | 209,90K |