Deutsche Märkte öffnen in 8 Stunden 52 Minuten

Clear Secure, Inc. (YOU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,79-1,39 (-4,32%)
Börsenschluss: 04:00PM EST
31,51 +0,72 (+2,34%)
Nachbörse: 05:51PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202231,5632,1130,5730,7930,79732.494
25. Nov. 202231,2432,5130,9632,1832,18545.300
23. Nov. 202231,7633,1431,6831,7331,731.620.700
22. Nov. 202229,7431,8629,6731,7631,761.392.200
21. Nov. 202229,6430,4129,4230,0130,011.315.700
18. Nov. 202230,2730,9429,5729,7729,771.514.500
17. Nov. 202229,4329,9428,8229,8229,82763.800
16. Nov. 202228,5530,0028,0729,9729,971.198.400
15. Nov. 202230,5030,8828,7329,0029,001.791.500
14. Nov. 202227,8130,0725,8029,6929,695.040.900
11. Nov. 202224,5025,7224,5025,4625,461.228.300
10. Nov. 202224,1225,0023,8324,4424,44962.700
09. Nov. 202223,3723,6022,4622,6722,67871.200
08. Nov. 202224,3724,7223,2723,7423,74485.200
07. Nov. 202224,8224,8623,4324,0524,05550.800
04. Nov. 202225,9825,9823,8624,5824,58506.600
03. Nov. 202225,7426,4625,2025,3625,36307.900
02. Nov. 202226,8927,7926,0426,1026,10509.900
01. Nov. 202227,7027,9026,6027,0427,04438.700
31. Okt. 202227,1627,5426,6727,0227,02503.800
28. Okt. 202226,9027,6526,6227,6327,63759.300
27. Okt. 202226,8727,4226,3526,8826,88799.500
26. Okt. 202226,1427,0525,6726,6426,64874.300
25. Okt. 202224,6826,4324,6826,1926,191.018.500
24. Okt. 202225,6425,6423,6324,4024,40924.400
21. Okt. 202225,0225,5624,2725,5125,51633.300
20. Okt. 202224,4525,3324,3524,9724,97907.900
19. Okt. 202225,0925,2624,3224,4024,40552.700
18. Okt. 202226,5626,8124,9025,4925,49642.200
17. Okt. 202224,7725,9724,7725,7725,77554.800
14. Okt. 202225,7326,0023,7923,9623,96435.700
13. Okt. 202224,2525,6423,6525,0425,04780.500
12. Okt. 202224,6325,2323,8425,1625,16734.600
11. Okt. 202224,0624,7522,8324,4824,48938.900
10. Okt. 202224,9325,1323,8924,3624,36394.800
07. Okt. 202225,8425,8724,6524,8224,82572.000
06. Okt. 202225,9626,7425,9626,4726,47428.100
05. Okt. 202224,4226,0524,3625,9725,97523.700
04. Okt. 202224,4325,2224,2125,1125,11577.100
03. Okt. 202223,1723,8522,4823,6723,67856.700
30. Sept. 202223,7924,2022,7822,8622,86737.900
29. Sept. 202224,1024,1423,3223,8323,83408.200
28. Sept. 202223,3024,5723,0224,5024,50513.100
27. Sept. 202223,0723,4922,6123,1523,15510.500
26. Sept. 202222,9024,1622,4322,4722,47589.600
23. Sept. 202223,5223,6622,5223,0123,011.048.500
22. Sept. 202224,3224,4423,1323,8423,841.079.000
21. Sept. 202224,2925,3023,9124,2824,281.064.700
20. Sept. 202223,7925,1323,5624,0624,061.215.200
19. Sept. 202222,7724,0322,7724,0224,021.366.300
16. Sept. 202224,4024,4022,8423,2623,265.886.600
15. Sept. 202224,4625,5424,4624,8924,891.107.300
14. Sept. 202224,3024,9723,7324,8924,891.198.800
13. Sept. 202224,6124,9923,9824,2424,241.400.400
12. Sept. 202226,2026,5925,5526,0226,02984.300
09. Sept. 202225,3526,3125,3426,1026,101.702.000
08. Sept. 202224,7125,7724,4224,9824,98889.300
07. Sept. 202223,8025,2823,7725,1725,171.214.300
06. Sept. 202223,3524,6623,0623,8623,861.602.700
02. Sept. 202223,7323,7823,0223,2223,22972.200
01. Sept. 202222,6923,0622,1023,0123,011.070.200
31. Aug. 202223,4423,6622,7322,9422,941.323.900
30. Aug. 202223,8924,3322,8123,1023,101.188.600
29. Aug. 202223,5124,3123,5123,7723,77709.400
26. Aug. 202225,2825,7323,9324,2024,20680.300
25. Aug. 202225,5426,0024,9825,4725,47764.200
24. Aug. 202225,8426,1225,3725,6525,65588.300
23. Aug. 202226,0026,3825,6925,9125,91516.800
22. Aug. 202226,8227,1825,6926,0026,00924.900
19. Aug. 202228,0328,0326,8727,5527,551.040.900
18. Aug. 202228,5028,9927,2728,5628,561.619.100
17. Aug. 202229,6730,0429,2129,5829,581.060.500
16. Aug. 202228,6130,3428,0930,0230,021.573.700
15. Aug. 202230,6930,7526,6628,5028,502.607.800
12. Aug. 202228,8329,1428,2729,0329,03950.000
11. Aug. 202228,9429,2028,0728,6728,67615.000
10. Aug. 202227,8829,0727,5628,8428,84585.700
09. Aug. 202227,6427,7326,4226,9526,95695.000
08. Aug. 202228,1728,6927,8127,9927,99800.000
05. Aug. 202226,7528,0026,3827,9527,95635.200
04. Aug. 202226,6827,5326,2527,1627,16483.500
03. Aug. 202225,6427,5025,4926,8826,881.084.200
02. Aug. 202224,5125,6024,5025,3925,39465.700
01. Aug. 202224,9125,4524,1324,8824,88482.900
29. Juli 202224,7325,4924,3225,3225,32583.000
28. Juli 202224,0924,9123,3824,8824,88595.000
27. Juli 202222,9424,1322,7824,0224,02584.200
26. Juli 202223,4223,4222,5022,6522,65340.600
25. Juli 202223,5923,8622,5423,3223,32386.600
22. Juli 202224,2524,4023,0723,4823,48589.200
21. Juli 202223,3424,1923,3424,1124,11413.200
20. Juli 202223,8824,6423,2723,7223,72769.200
19. Juli 202222,5023,8122,0923,7623,76852.100
18. Juli 202221,4922,2021,3222,0922,09943.300
15. Juli 202220,2320,9319,7820,9320,93628.600
14. Juli 202219,6620,0619,2819,6719,67618.400
13. Juli 202220,0120,6919,7720,0620,06918.600
12. Juli 202221,3021,9220,3520,8420,841.236.600
11. Juli 202222,1422,6221,3021,3021,30826.400
08. Juli 202222,0223,0521,7022,6322,63734.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...