25.31
price up icon1.00%   0.25
after-market Handel nachbörslich: 25.74 0.43 +1.70%
loading

Clear Secure Inc-Aktien (YOU) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-29 $25.47 $24.97 $0.5018 1,605,234.0 +1.00%
2025-04-28 $25.80 $24.82 $0.98 1,659,955.0 -0.99%
2025-04-25 $25.98 $25.28 $0.70 1,047,143.0 -1.71%
2025-04-24 $26.17 $25.36 $0.81 1,468,062.0 +0.00%
2025-04-23 $26.83 $25.07 $1.76 1,669,700.0 +0.43%
2025-04-22 $25.71 $24.89 $0.8249 1,210,561.0 +2.85%
2025-04-21 $26.82 $24.39 $2.43 1,895,135.0 -6.63%
2025-04-17 $26.86 $26.07 $0.7862 937,245.0 +1.68%
2025-04-16 $27.30 $26.07 $1.23 1,445,621.0 -3.42%
2025-04-15 $27.42 $26.64 $0.775 1,678,138.0 -0.48%
2025-04-14 $28.41 $26.80 $1.61 1,315,273.0 +1.11%
2025-04-11 $27.11 $25.38 $1.73 1,196,170.0 +4.36%
2025-04-10 $26.20 $25.31 $0.89 1,563,314.0 -1.15%
2025-04-09 $26.73 $23.53 $3.20 3,282,468.0 +9.31%
2025-04-08 $25.26 $23.69 $1.57 2,944,254.0 -2.40%
2025-04-07 $25.56 $23.00 $2.56 2,852,928.0 -1.37%
2025-04-04 $25.33 $23.92 $1.41 2,674,012.0 -1.50%
2025-04-03 $25.68 $24.89 $0.79 2,521,813.0 -4.06%
2025-04-02 $26.57 $25.20 $1.36 1,359,602.0 +2.09%
2025-04-01 $26.13 $25.01 $1.12 1,223,634.0 -0.42%

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
2025-04 $28.41 $23.00 $5.41 37,155,496.0 -2.32%
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%
$381.45
price up icon 3.30%
$98.92
price up icon 0.36%
$186.65
price up icon 2.81%
software_application ADP
$295.77
price up icon 0.75%
$370.98
price up icon 0.64%
$79.42
price up icon 1.39%
Kapitalisierung:     |  Volumen (24h):