Clear Secure Inc (YOU)

YOU
🏛️ Vereinigte Staaten →
33.38
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 20.99 21.14 20.42 20.65 1.3M
2023-12-28 21.31 21.49 21.03 21.05 0.9M
2023-12-27 21.76 21.76 21.20 21.47 0.8M
2023-12-26 21.83 21.98 21.54 21.75 1.2M
2023-12-22 21.71 22.25 21.57 21.80 0.6M
2023-12-21 21.72 21.75 21.23 21.64 1.2M
2023-12-20 21.78 22.39 21.36 21.43 1.4M
2023-12-19 22.76 23.37 22.11 22.33 1.0M
2023-12-18 22.42 22.58 22.13 22.36 0.9M
2023-12-15 23.54 23.62 22.39 22.42 1.8M
2023-12-14 23.50 24.21 23.13 23.37 1.0M
2023-12-13 22.57 23.40 22.03 23.15 1.2M
2023-12-12 22.00 22.54 21.73 22.52 0.9M
2023-12-11 21.67 22.05 21.57 21.98 0.8M
2023-12-08 21.26 21.84 21.22 21.78 0.5M
2023-12-07 21.40 21.54 21.06 21.36 0.7M
2023-12-06 21.66 21.94 21.42 21.43 0.7M
2023-12-05 21.98 22.00 21.29 21.50 0.8M
2023-12-04 21.86 22.33 21.86 22.11 1.0M
2023-12-01 21.29 22.18 21.08 21.98 1.2M
2023-11-30 21.60 21.69 21.14 21.33 0.9M
2023-11-29 20.55 21.52 20.55 21.45 1.0M
2023-11-28 20.04 20.43 19.84 20.31 0.7M
2023-11-27 19.97 20.32 19.93 20.07 0.9M
2023-11-24 19.83 20.28 19.69 20.26 0.4M
2023-11-22 20.08 20.27 19.72 19.87 0.8M
2023-11-21 19.74 20.02 19.50 19.88 1.1M
2023-11-20 19.53 19.85 19.40 19.84 1.2M
2023-11-17 19.81 19.93 19.47 19.50 1.0M
2023-11-16 19.75 19.85 18.94 19.73 1.6M
2023-11-15 19.62 20.49 19.55 19.89 2.3M
2023-11-14 20.00 20.44 19.70 20.21 1.6M
2023-11-13 19.15 19.29 18.72 19.28 1.5M
2023-11-10 18.62 19.77 18.60 19.50 1.9M
2023-11-09 19.42 19.48 18.55 18.65 1.7M
2023-11-08 20.92 21.00 19.28 19.35 4.5M
2023-11-07 17.71 18.19 17.41 17.76 1.4M
2023-11-06 18.00 18.28 17.39 17.40 0.9M
2023-11-03 17.89 18.48 17.87 18.08 1.4M
2023-11-02 17.54 17.82 17.12 17.57 1.7M
2023-11-01 16.75 17.16 16.28 17.00 1.5M
2023-10-31 16.65 16.91 16.29 16.82 1.1M
2023-10-30 16.79 16.90 16.37 16.51 0.7M
2023-10-27 16.74 17.01 16.30 16.52 0.9M
2023-10-26 16.57 16.80 16.17 16.64 1.0M
2023-10-25 17.36 17.51 16.41 16.52 1.1M
2023-10-24 17.51 18.02 17.51 17.72 0.8M
2023-10-23 16.71 17.57 16.55 17.30 0.7M
2023-10-20 17.48 17.48 16.69 16.81 0.9M
2023-10-19 17.92 18.14 17.54 17.58 0.8M
2023-10-18 18.15 18.27 17.79 17.86 0.7M
2023-10-17 17.52 18.66 17.36 18.26 1.0M
2023-10-16 16.87 17.62 16.59 17.33 0.8M
2023-10-13 17.20 17.24 16.61 16.69 1.3M
2023-10-12 17.50 17.53 17.00 17.25 1.3M
2023-10-11 17.62 17.70 17.21 17.49 1.1M
2023-10-10 17.35 17.81 17.20 17.68 0.9M
2023-10-09 16.77 17.53 16.49 17.30 1.4M
2023-10-06 16.79 17.47 15.28 16.97 4.5M
2023-10-05 17.47 17.56 16.77 17.17 0.9M
2023-10-04 17.44 17.86 17.36 17.61 1.1M
2023-10-03 17.72 18.17 17.05 17.35 1.5M
2023-10-02 18.95 19.04 17.79 17.89 1.2M
2023-09-29 18.65 19.09 18.51 19.04 1.0M
2023-09-28 18.08 18.64 17.77 18.54 1.0M
2023-09-27 18.53 18.68 17.92 18.14 1.1M
2023-09-26 18.63 19.00 18.37 18.43 0.9M
2023-09-25 18.59 19.02 18.48 18.80 1.5M
2023-09-22 18.95 19.05 18.56 18.71 0.9M
2023-09-21 19.35 19.57 18.56 18.75 1.7M
2023-09-20 20.55 20.70 19.85 19.87 0.7M
2023-09-19 20.74 20.81 20.18 20.45 1.0M
2023-09-18 20.90 21.18 20.74 20.78 1.7M
2023-09-15 20.98 21.10 20.86 21.02 1.0M
2023-09-14 21.29 21.44 20.81 20.98 1.4M
2023-09-13 21.12 21.27 20.87 21.10 2.1M
2023-09-12 21.01 21.37 21.01 21.22 0.8M
2023-09-11 21.35 21.48 20.96 21.17 0.8M
2023-09-08 21.06 21.46 20.95 21.23 0.7M
2023-09-07 20.67 21.13 20.52 21.06 0.9M
2023-09-06 21.50 21.71 20.93 20.95 0.9M
2023-09-05 21.55 21.71 21.38 21.66 0.7M
2023-09-01 21.96 22.13 21.60 21.76 0.9M
2023-08-31 22.07 22.26 21.65 21.74 1.1M
2023-08-30 21.79 22.21 21.74 22.09 0.9M
2023-08-29 21.69 22.16 21.63 21.83 0.9M
2023-08-28 21.50 22.11 21.50 21.70 0.7M
2023-08-25 22.00 22.16 21.55 21.59 0.7M
2023-08-24 22.07 22.18 21.72 21.85 0.7M
2023-08-23 22.01 22.21 21.88 22.06 1.1M
2023-08-22 22.11 22.23 21.46 22.00 1.5M
2023-08-21 22.66 22.91 21.80 21.99 1.7M
2023-08-18 22.09 22.86 21.99 22.79 0.9M
2023-08-17 22.92 22.96 22.25 22.32 0.9M
2023-08-16 23.12 23.36 22.65 22.67 1.0M
2023-08-15 23.63 23.80 23.19 23.24 0.6M
2023-08-14 23.46 23.96 23.37 23.81 1.0M
2023-08-11 22.83 23.87 22.79 23.66 1.2M
2023-08-10 23.18 23.36 22.76 22.97 1.1M
2023-08-09 23.21 23.35 22.59 22.80 1.0M
2023-08-08 23.00 23.48 22.88 23.47 1.0M
2023-08-07 23.38 23.55 22.93 23.39 1.3M
2023-08-04 24.68 24.68 23.20 23.40 1.8M
2023-08-03 24.20 25.23 24.09 24.49 1.6M
2023-08-02 27.19 27.75 23.95 24.00 6.9M
2023-08-01 23.47 23.47 22.72 22.73 1.6M
2023-07-31 22.79 23.75 22.77 23.71 1.6M
2023-07-28 23.68 24.48 22.77 22.86 2.1M
2023-07-27 23.20 23.95 22.99 23.50 1.6M
2023-07-26 22.73 23.06 22.66 22.89 0.8M
2023-07-25 23.05 23.23 22.59 22.74 1.7M
2023-07-24 22.98 23.48 22.87 23.08 1.1M
2023-07-21 22.63 22.82 22.32 22.60 1.0M
2023-07-20 23.47 23.54 22.56 22.57 0.9M
2023-07-19 24.11 24.40 23.30 23.54 1.0M
2023-07-18 24.52 24.70 23.58 23.77 1.2M
2023-07-17 24.93 25.09 24.36 24.53 1.5M
2023-07-14 25.59 25.74 25.01 25.01 1.1M
2023-07-13 25.70 26.07 25.33 25.52 1.6M
2023-07-12 25.50 25.68 24.84 25.38 1.1M
2023-07-11 23.14 25.10 23.01 25.05 1.4M
2023-07-10 22.44 22.96 22.38 22.91 1.5M
2023-07-07 22.28 22.79 22.28 22.37 0.8M
2023-07-06 22.39 22.58 21.94 22.33 1.1M
2023-07-05 23.00 23.03 22.50 22.69 0.9M
2023-07-03 23.09 23.27 22.94 23.09 0.9M
2023-06-30 23.72 23.85 23.07 23.17 1.5M
2023-06-29 23.20 24.08 23.06 23.38 1.1M
2023-06-28 22.93 23.47 22.92 23.15 1.6M
2023-06-27 22.88 23.28 22.65 22.96 1.3M
2023-06-26 22.64 23.07 22.53 22.61 0.9M
2023-06-23 23.16 23.39 22.61 22.72 3.9M
2023-06-22 23.54 23.83 23.33 23.41 1.0M
2023-06-21 23.89 23.89 23.16 23.54 1.7M
2023-06-20 24.04 24.35 23.65 24.06 1.0M
2023-06-16 25.22 25.22 24.01 24.20 2.0M
2023-06-15 24.71 25.19 24.55 24.90 1.1M
2023-06-14 25.00 25.08 24.48 24.80 1.1M
2023-06-13 24.84 25.35 24.61 25.08 1.7M
2023-06-12 23.60 24.86 23.49 24.60 1.6M
2023-06-09 23.90 24.29 23.46 23.47 0.8M
2023-06-08 23.96 24.32 23.72 23.83 1.0M
2023-06-07 24.49 25.04 23.94 23.99 1.3M
2023-06-06 24.04 24.68 23.91 24.38 0.9M
2023-06-05 24.38 24.82 24.21 24.49 1.2M
2023-06-02 24.85 25.05 24.26 24.73 1.4M
2023-06-01 24.46 24.75 24.10 24.51 0.8M
2023-05-31 24.50 25.10 24.41 24.71 2.9M
2023-05-30 25.13 25.20 24.36 24.65 0.8M
2023-05-26 24.84 25.47 24.70 25.09 1.0M
2023-05-25 25.78 25.99 25.10 25.14 1.1M
2023-05-24 25.00 25.56 24.71 25.46 1.0M
2023-05-23 25.28 26.13 25.24 25.35 0.8M
2023-05-22 25.04 25.86 24.88 25.55 1.0M
2023-05-19 26.97 26.97 24.77 25.23 1.5M
2023-05-18 26.37 27.73 26.21 26.93 3.1M
2023-05-17 24.73 26.11 24.61 26.08 1.6M
2023-05-16 24.83 25.16 24.60 24.82 1.0M
2023-05-15 24.87 25.52 24.80 25.04 0.8M
2023-05-12 25.65 25.83 24.68 25.01 1.3M
2023-05-11 24.90 25.49 24.58 25.44 1.0M
2023-05-10 24.22 25.12 24.02 25.01 1.4M
2023-05-09 24.98 25.29 23.05 23.87 3.9M
2023-05-08 25.19 26.52 25.18 25.82 2.1M
2023-05-05 24.67 25.47 24.47 25.03 1.8M
2023-05-04 24.02 24.50 23.75 24.23 0.8M
2023-05-03 23.56 24.89 23.35 24.13 1.3M
2023-05-02 24.11 24.11 23.41 23.42 1.0M
2023-05-01 24.15 24.38 23.83 24.27 1.0M
2023-04-28 24.62 24.83 24.01 24.19 1.2M
2023-04-27 24.49 25.04 24.13 24.76 0.6M
2023-04-26 24.49 25.01 24.16 24.28 0.6M
2023-04-25 25.77 25.77 24.25 24.25 1.2M
2023-04-24 25.53 26.10 25.03 26.04 0.6M
2023-04-21 25.07 25.94 25.00 25.91 0.6M
2023-04-20 25.52 26.18 25.20 25.22 1.1M
2023-04-19 25.90 26.12 25.45 25.95 0.6M
2023-04-18 26.90 26.91 26.11 26.24 0.9M
2023-04-17 26.21 26.81 26.03 26.66 0.7M
2023-04-14 26.49 26.95 26.02 26.38 0.9M
2023-04-13 25.26 26.66 25.26 26.49 1.5M
2023-04-12 27.29 27.93 24.80 25.12 1.4M
2023-04-11 24.86 25.47 24.86 25.18 0.7M
2023-04-10 23.68 25.07 23.45 24.97 1.1M
2023-04-06 24.11 24.11 23.50 23.69 1.3M
2023-04-05 24.69 24.82 23.90 24.07 0.9M
2023-04-04 25.81 25.91 24.69 24.95 0.6M
2023-04-03 26.01 26.31 25.49 25.73 0.6M
2023-03-31 26.00 26.51 25.81 26.17 0.9M
2023-03-30 26.03 26.34 25.67 25.76 0.8M
2023-03-29 25.60 25.83 25.05 25.63 0.8M
2023-03-28 25.15 25.45 24.67 25.23 1.1M
2023-03-27 23.96 25.29 23.74 25.29 2.2M
2023-03-24 22.94 23.62 22.84 23.49 1.0M
2023-03-23 23.15 23.37 22.67 23.15 2.6M
2023-03-22 24.01 24.19 22.69 22.81 2.1M
2023-03-21 24.10 24.45 23.59 24.06 1.6M
2023-03-20 24.56 24.61 23.40 23.51 1.9M
2023-03-17 25.27 25.61 23.95 24.55 2.0M
2023-03-16 25.22 25.89 24.91 25.32 1.6M
2023-03-15 25.82 26.13 25.30 25.49 1.2M
2023-03-14 27.13 27.56 25.94 26.42 1.3M
2023-03-13 25.80 26.76 25.37 26.34 1.3M
2023-03-10 27.32 27.56 25.86 26.05 1.3M
2023-03-09 28.53 28.80 27.22 27.32 0.9M
2023-03-08 29.12 29.23 28.35 28.54 1.0M
2023-03-07 29.20 29.55 28.83 29.15 1.0M
2023-03-06 29.06 29.55 28.55 29.32 1.1M
2023-03-03 28.67 29.39 28.03 28.95 1.3M
2023-03-02 28.76 29.07 27.66 28.83 2.2M
2023-03-01 32.70 32.73 27.55 28.59 4.5M
2023-02-28 30.46 31.11 30.18 30.74 2.0M
2023-02-27 30.80 31.62 30.33 30.49 1.7M
2023-02-24 29.47 30.74 29.11 30.53 1.3M
2023-02-23 29.42 30.10 28.75 29.95 1.4M
2023-02-22 28.20 28.98 27.89 28.17 1.1M
2023-02-21 28.88 29.30 27.86 28.10 1.2M
2023-02-17 29.82 29.90 28.93 29.34 1.1M
2023-02-16 29.67 30.57 29.42 29.91 1.2M
2023-02-15 29.60 30.74 29.35 30.52 1.3M
2023-02-14 28.54 29.90 28.25 29.65 0.9M
2023-02-13 29.12 29.82 28.64 29.02 0.9M
2023-02-10 30.00 30.56 28.37 29.08 1.8M
2023-02-09 31.53 31.95 30.22 30.33 1.3M
2023-02-08 33.06 33.06 31.01 31.08 0.9M
2023-02-07 33.31 33.36 31.83 33.10 1.4M
2023-02-06 33.60 34.06 33.10 33.46 0.7M
2023-02-03 33.15 35.00 32.61 34.07 1.2M
2023-02-02 33.00 34.13 33.00 33.99 1.5M
2023-02-01 31.54 32.95 31.04 32.67 1.1M
2023-01-31 31.02 31.51 30.72 31.39 0.7M
2023-01-30 30.62 31.49 30.52 30.97 0.6M
2023-01-27 30.14 31.39 29.89 31.03 1.2M
2023-01-26 29.50 30.18 29.03 30.18 1.9M
2023-01-25 28.35 29.50 28.20 29.23 0.9M
2023-01-24 28.58 29.29 27.80 28.76 1.0M
2023-01-23 28.42 28.99 27.90 28.81 0.7M
2023-01-20 26.64 28.50 25.53 28.23 1.9M
2023-01-19 27.51 27.87 26.32 26.46 1.6M
2023-01-18 30.90 31.18 26.63 27.86 4.6M
2023-01-17 29.77 30.91 29.39 30.67 0.6M
2023-01-13 29.04 30.17 29.04 29.82 0.7M
2023-01-12 28.24 29.57 27.54 29.54 1.0M
2023-01-11 27.40 28.06 26.60 28.02 1.6M
2023-01-10 27.19 27.89 26.76 27.29 0.6M
2023-01-09 27.86 28.65 27.56 27.72 0.8M
2023-01-06 27.86 27.91 26.70 27.42 0.8M
2023-01-05 27.62 27.76 27.10 27.49 0.7M
2023-01-04 28.20 28.88 27.68 27.93 0.5M
2023-01-03 27.72 28.25 27.21 27.86 0.8M