Holen Sie sich die Stockscreener-App
41.08
13.29%
4.82
Handel nachbörslich:
41.02
-0.06
-0.15%
Clear Secure Inc-Aktien (YOU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $42.07 | $38.34 | $3.73 | 5,437,627.0 | +13.29% |
| 2025-12-11 | $36.51 | $35.64 | $0.87 | 1,465,828.0 | +1.37% |
| 2025-12-10 | $35.92 | $34.60 | $1.32 | 1,853,539.0 | +1.48% |
| 2025-12-09 | $36.92 | $34.69 | $2.23 | 2,968,786.0 | +8.23% |
| 2025-12-08 | $33.97 | $32.38 | $1.59 | 1,271,773.0 | -2.78% |
| 2025-12-05 | $33.78 | $33.12 | $0.665 | 858,001.0 | +1.61% |
| 2025-12-04 | $33.81 | $32.93 | $0.885 | 1,126,826.0 | -1.61% |
| 2025-12-03 | $34.82 | $33.48 | $1.34 | 1,030,846.0 | -3.96% |
| 2025-12-02 | $35.15 | $34.34 | $0.8075 | 833,471.0 | +1.04% |
| 2025-12-01 | $35.79 | $34.37 | $1.42 | 1,127,929.0 | -2.73% |
| 2025-11-28 | $35.86 | $35.36 | $0.50 | 672,893.0 | -0.06% |
| 2025-11-26 | $36.39 | $35.47 | $0.925 | 1,113,706.0 | -0.59% |
| 2025-11-25 | $36.96 | $35.62 | $1.33 | 1,380,703.0 | -0.20% |
| 2025-11-24 | $36.95 | $34.71 | $2.24 | 1,599,385.0 | -0.14% |
| 2025-11-21 | $35.93 | $33.27 | $2.66 | 1,522,937.0 | +5.50% |
| 2025-11-20 | $34.58 | $33.73 | $0.85 | 1,325,161.0 | -0.41% |
| 2025-11-19 | $35.18 | $34.05 | $1.13 | 1,072,715.0 | -2.35% |
| 2025-11-18 | $35.68 | $34.66 | $1.02 | 1,196,906.0 | -0.88% |
| 2025-11-17 | $36.76 | $34.77 | $1.99 | 1,332,070.0 | -3.82% |
| 2025-11-14 | $37.56 | $36.10 | $1.46 | 1,483,923.0 | -3.65% |
| 2025-11-13 | $38.71 | $37.74 | $0.97 | 1,954,484.0 | -0.26% |
Clear Secure Inc-Aktien (YOU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Clear Secure Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der YOU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Clear Secure Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Clear Secure Inc-Aktien (YOU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $42.07 | $32.38 | $9.69 | 23,412,253.0 | +15.72% |
| 2025-11 | $38.71 | $30.23 | $8.48 | 32,648,540.0 | +16.51% |
| 2025-10 | $33.28 | $29.43 | $3.85 | 36,006,331.0 | -8.72% |
| 2025-09 | $39.00 | $33.37 | $5.63 | 34,012,397.0 | -8.07% |
| 2025-08 | $37.35 | $28.39 | $8.96 | 38,662,713.0 | +23.46% |
| 2025-07 | $31.55 | $27.23 | $4.32 | 30,254,642.0 | +5.94% |
| 2025-06 | $28.28 | $24.06 | $4.22 | 30,603,261.0 | +12.16% |
| 2025-05 | $26.66 | $23.88 | $2.79 | 43,777,892.0 | +0.28% |
| 2025-04 | $28.41 | $23.00 | $5.41 | 39,328,631.0 | -4.75% |
| 2025-03 | $28.04 | $23.65 | $4.39 | 51,465,622.0 | +9.28% |
| 2025-02 | $25.12 | $21.67 | $3.45 | 44,153,298.0 | +0.17% |
| 2025-01 | $27.65 | $23.05 | $4.60 | 31,270,749.0 | -11.15% |
Clear Secure Inc-Aktien (YOU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.40 | $25.01 | $3.39 | 38,020,374.0 | +4.60% |
| 2024-11 | $38.88 | $25.32 | $13.56 | 56,210,780.0 | -29.64% |
| 2024-10 | $38.04 | $30.17 | $7.87 | 38,850,353.0 | +10.98% |
| 2024-09 | $33.85 | $28.13 | $5.72 | 52,477,720.0 | +9.05% |
| 2024-08 | $30.58 | $18.23 | $12.35 | 47,674,797.0 | +42.34% |
| 2024-07 | $21.82 | $18.43 | $3.39 | 21,489,554.0 | +14.11% |
| 2024-06 | $19.10 | $16.90 | $2.20 | 21,513,601.0 | +10.78% |
| 2024-05 | $19.00 | $16.05 | $2.95 | 41,224,016.0 | -3.32% |
| 2024-04 | $21.29 | $17.00 | $4.29 | 30,404,844.0 | -17.87% |
| 2024-03 | $21.88 | $18.17 | $3.71 | 34,517,649.0 | +10.49% |
| 2024-02 | $20.84 | $17.46 | $3.38 | 34,499,813.0 | +1.16% |
| 2024-01 | $22.57 | $18.99 | $3.58 | 25,738,276.0 | -7.85% |
Clear Secure Inc-Aktien (YOU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.21 | $20.42 | $3.79 | 19,665,578.0 | -3.19% |
| 2023-11 | $21.69 | $16.28 | $5.41 | 30,079,034.0 | +26.81% |
| 2023-10 | $19.04 | $15.28 | $3.76 | 25,705,031.0 | -11.66% |
| 2023-09 | $22.13 | $17.77 | $4.36 | 21,459,064.0 | -12.42% |
| 2023-08 | $27.75 | $21.46 | $6.29 | 31,236,686.0 | -8.31% |
| 2023-07 | $26.07 | $21.94 | $4.13 | 24,671,648.0 | +2.33% |
| 2023-06 | $25.35 | $22.53 | $2.82 | 28,499,065.0 | -6.23% |
| 2023-05 | $27.73 | $23.05 | $4.68 | 31,917,419.0 | +2.15% |
| 2023-04 | $27.93 | $23.45 | $4.48 | 17,175,355.0 | -7.57% |
| 2023-03 | $32.73 | $22.67 | $10.06 | 35,702,275.0 | -14.87% |
| 2023-02 | $35.00 | $27.86 | $7.14 | 24,143,978.0 | -2.07% |
| 2023-01 | $31.51 | $25.53 | $5.98 | 23,283,575.0 | +14.44% |
3.64%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):