ClearOne, Inc. CLRO
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$4,76-0,47 (-8,99 %)
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 | $4,83 | -7,65 % | $5,00 | $5,31 | $4,77 | 103,62K |
| 2026-09-30 | $5,23 | +14,69 % | $4,30 | $5,45 | $4,28 | 767,80K |
| 2026-09-29 | $4,56 | -10,59 % | $4,42 | $5,28 | $4,38 | 928,00K |
| 2026-09-28 | $5,10 | +47,83 % | $5,83 | $6,00 | $4,19 | 28,33M |
| 2026-09-25 | $3,45 | +0,58 % | $3,51 | $3,85 | $3,44 | 1,07M |
| 2026-09-24 | $3,43 | -18,72 % | $4,18 | $4,20 | $3,34 | 95,20K |
| 2026-09-23 | $4,22 | -1,40 % | $4,49 | $4,77 | $4,18 | 11,50K |
| 2026-09-22 | $4,28 | -4,04 % | $4,35 | $4,44 | $4,19 | 11,60K |
| 2026-09-21 | $4,46 | +5,69 % | $4,11 | $4,70 | $4,11 | 16,90K |
| 2026-09-18 | $4,22 | +2,18 % | $4,06 | $4,24 | $4,05 | 15,50K |
| 2026-09-17 | $4,13 | -1,43 % | $4,05 | $4,31 | $4,02 | 18,20K |
| 2026-09-16 | $4,19 | -4,99 % | $4,58 | $4,58 | $4,17 | 22,50K |
| 2026-09-15 | $4,41 | -3,71 % | $4,52 | $4,65 | $4,40 | 16,30K |
| 2026-09-14 | $4,58 | -8,22 % | $5,01 | $5,01 | $4,48 | 46,90K |
| 2026-09-11 | $4,99 | +2,46 % | $4,94 | $5,05 | $4,87 | 6,20K |
| 2026-09-10 | $4,87 | -0,81 % | $4,95 | $4,98 | $4,86 | 8,60K |
| 2026-09-09 | $4,91 | -2,00 % | $4,98 | $5,04 | $4,88 | 15,90K |
| 2026-09-08 | $5,01 | -1,57 % | $5,03 | $5,10 | $4,90 | 22,10K |
| 2026-09-04 | $5,09 | -0,78 % | $5,16 | $5,28 | $5,04 | 16,00K |
| 2026-09-03 | $5,13 | +0,59 % | $5,01 | $5,25 | $5,01 | 10,60K |
| 2026-09-02 | $5,10 | -2,30 % | $5,05 | $5,21 | $5,05 | 11,80K |
| 2026-09-01 | $5,22 | +0,19 % | $5,21 | $5,24 | $5,00 | 32,40K |
| 2026-08-31 | $5,21 | -2,80 % | $5,43 | $5,43 | $5,16 | 13,80K |
| 2026-08-28 | $5,36 | -10,22 % | $5,90 | $5,93 | $5,31 | 26,70K |
| 2026-08-27 | $5,97 | -4,48 % | $6,37 | $6,38 | $5,97 | 22,90K |
| 2026-08-26 | $6,25 | +1,30 % | $6,18 | $6,25 | $5,99 | 14,20K |
| 2026-08-25 | $6,17 | +11,98 % | $5,65 | $6,17 | $5,58 | 74,90K |
| 2026-08-24 | $5,51 | +3,18 % | $5,30 | $5,87 | $5,19 | 54,00K |
| 2026-08-21 | $5,34 | -4,30 % | $5,27 | $5,54 | $5,18 | 31,10K |
| 2026-08-20 | $5,58 | +11,60 % | $4,91 | $5,74 | $4,72 | 84,50K |
| 2026-08-19 | $5,00 | -4,76 % | $5,20 | $5,20 | $5,00 | 56,50K |
| 2026-08-18 | $5,25 | +6,28 % | $4,92 | $5,43 | $4,80 | 112,60K |
| 2026-08-17 | $4,94 | -5,36 % | $5,12 | $5,24 | $4,85 | 56,70K |
| 2026-08-14 | $5,22 | -7,94 % | $5,56 | $5,63 | $5,05 | 52,20K |
| 2026-08-13 | $5,67 | -2,07 % | $5,59 | $5,77 | $5,26 | 63,90K |
| 2026-08-12 | $5,79 | -8,82 % | $6,13 | $6,60 | $5,42 | 190,30K |
| 2026-08-11 | $6,35 | -29,29 % | $6,85 | $7,33 | $5,75 | 402,90K |
| 2026-08-10 | $8,98 | -11,70 % | $10,64 | $14,08 | $8,20 | 2,07M |
| 2026-08-07 | $10,17 | +3,78 % | $10,67 | $11,50 | $9,02 | 7,16M |
| 2026-08-06 | $9,80 | +166,30 % | $11,69 | $12,49 | $8,22 | 69,45M |
| 2026-08-05 | $3,68 | -8,68 % | $3,90 | $4,14 | $3,59 | 8,55M |
| 2026-08-04 | $4,03 | -3,82 % | $4,18 | $4,50 | $3,91 | 26,80K |
| 2026-08-03 | $4,19 | +2,70 % | $3,88 | $4,64 | $3,88 | 18,80K |
| 2026-07-31 | $4,08 | -5,34 % | $4,26 | $4,38 | $3,85 | 59,00K |
| 2026-07-30 | $4,31 | -4,22 % | $4,43 | $4,54 | $4,11 | 18,30K |
| 2026-07-29 | $4,50 | -11,59 % | $4,94 | $5,00 | $4,37 | 24,00K |
| 2026-07-28 | $5,09 | +0,39 % | $4,91 | $5,23 | $4,83 | 17,30K |
| 2026-07-27 | $5,07 | -5,06 % | $5,23 | $5,35 | $4,67 | 55,60K |
| 2026-07-24 | $5,34 | -3,61 % | $5,54 | $5,59 | $5,11 | 33,30K |
| 2026-07-23 | $5,54 | -11,22 % | $6,12 | $6,24 | $5,52 | 64,40K |
| 2026-07-22 | $6,24 | -6,87 % | $6,65 | $6,81 | $5,79 | 103,70K |
| 2026-07-21 | $6,70 | -9,09 % | $7,03 | $7,33 | $6,60 | 108,90K |
| 2026-07-20 | $7,37 | +0,96 % | $7,13 | $7,60 | $7,01 | 67,10K |
| 2026-07-17 | $7,30 | +1,25 % | $6,92 | $7,70 | $6,26 | 222,90K |
| 2026-07-16 | $7,21 | -6,24 % | $7,59 | $7,96 | $6,88 | 189,00K |
| 2026-07-15 | $7,69 | +16,16 % | $6,58 | $9,80 | $6,58 | 2,62M |
| 2026-07-14 | $6,62 | +0,30 % | $6,20 | $9,45 | $5,50 | 1,68M |
| 2026-07-13 | $6,60 | -21,33 % | $8,50 | $10,00 | $6,59 | 440,70K |
| 2026-07-10 | $8,39 | -13,06 % | $9,04 | $10,39 | $8,11 | 673,70K |
| 2026-07-09 | $9,65 | -5,02 % | $10,85 | $12,39 | $9,65 | 2,45M |
| 2026-07-08 | $10,16 | -26,59 % | $11,87 | $14,59 | $9,50 | 6,06M |
| 2026-07-07 | $13,84 | +97,71 % | $9,59 | $16,50 | $8,13 | 83,75M |
| 2026-07-06 | $7,00 | +8,02 % | $6,44 | $7,93 | $5,76 | 7,37M |
| 2026-07-02 | $6,48 | +101,24 % | $3,60 | $9,62 | $3,12 | 87,17M |
| 2026-07-01 | $3,22 | -3,30 % | $2,99 | $3,22 | $2,99 | 7,00K |
| 2026-06-30 | $3,33 | -0,60 % | $3,32 | $3,34 | $3,03 | 7,30K |
| 2026-06-29 | $3,35 | +6,69 % | $3,11 | $3,35 | $3,11 | 6,80K |
| 2026-06-26 | $3,14 | -0,32 % | $3,12 | $3,17 | $3,12 | 2,40K |
| 2026-06-25 | $3,15 | +14,96 % | $2,88 | $3,20 | $2,76 | 16,60K |
| 2026-06-24 | $2,74 | -9,27 % | $3,08 | $3,22 | $2,72 | 56,80K |
| 2026-06-23 | $3,02 | -10,65 % | $3,54 | $4,25 | $2,84 | 236,80K |
| 2026-06-22 | $3,38 | +0,30 % | $3,59 | $3,59 | $3,08 | 19,50K |
| 2026-06-18 | $3,37 | -7,67 % | $3,50 | $3,84 | $3,37 | 9,30K |
| 2026-06-17 | $3,65 | -0,27 % | $3,85 | $3,95 | $3,49 | 7,80K |
| 2026-06-16 | $3,66 | +5,17 % | $3,50 | $4,10 | $3,47 | 26,40K |
| 2026-06-15 | $3,48 | -6,45 % | $3,56 | $3,60 | $3,48 | 2,60K |
| 2026-06-12 | $3,72 | -2,36 % | $3,56 | $3,88 | $3,45 | 5,70K |
| 2026-06-11 | $3,81 | -2,06 % | $3,39 | $3,91 | $3,39 | 6,40K |
| 2026-06-10 | $3,89 | +8,96 % | $3,64 | $3,89 | $3,64 | 8,80K |
| 2026-06-09 | $3,57 | +7,53 % | $3,18 | $3,57 | $3,18 | 9,40K |
| 2026-06-08 | $3,32 | +5,06 % | $3,23 | $3,50 | $3,11 | 12,60K |
| 2026-06-05 | $3,16 | -5,39 % | $3,33 | $3,33 | $3,16 | 5,90K |
| 2026-06-04 | $3,34 | +3,41 % | $3,25 | $3,34 | $3,12 | 6,30K |
| 2026-06-03 | $3,23 | +0,31 % | $3,24 | $3,24 | $3,23 | 2,60K |
| 2026-06-02 | $3,22 | +3,87 % | $3,19 | $3,25 | $3,12 | 7,90K |
| 2026-06-01 | $3,10 | -4,62 % | $3,10 | $3,35 | $3,10 | 15,90K |
| 2026-05-29 | $3,25 | -0,91 % | $3,32 | $3,35 | $3,08 | 5,50K |
| 2026-05-28 | $3,28 | +1,86 % | $3,24 | $3,40 | $3,11 | 2,90K |
| 2026-05-27 | $3,22 | 0,00 % | $3,22 | $3,22 | $3,22 | 0 |
| 2026-05-26 | $3,22 | -2,13 % | $3,22 | $3,22 | $3,22 | 1,30K |