3,450$
1,17%
Echtzeit-Aktienkurs Verde Clean Fuels Inc
Bid:
Ask:
Aktienkurse zur Verde Clean Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 3,28 | 3,49 | 3,28 | 3,41 | -2,29% | 5.763,00 |
| 01.05.2025 | 3,37 | 3,67 | 3,37 | 3,49 | 1,16% | 13.708,00 |
| 30.04.2025 | 3,59 | 3,59 | 3,32 | 3,45 | -2,54% | 15.474,00 |
| 29.04.2025 | 3,25 | 3,58 | 3,18 | 3,54 | 4,12% | 33.860,00 |
| 28.04.2025 | 3,36 | 3,49 | 3,22 | 3,40 | -2,58% | 6.291,00 |
| 25.04.2025 | 3,29 | 3,49 | 3,15 | 3,49 | 6,73% | 16.890,00 |
| 24.04.2025 | 3,09 | 3,27 | 3,09 | 3,27 | 1,55% | 1.701,00 |
| 23.04.2025 | 3,57 | 3,57 | 3,18 | 3,22 | -4,73% | 3.994,00 |
| 22.04.2025 | 3,28 | 3,38 | 3,22 | 3,38 | 4,64% | 3.229,00 |
| 21.04.2025 | 3,41 | 3,41 | 3,23 | 3,23 | -5,83% | 2.445,00 |
| 17.04.2025 | 3,42 | 3,51 | 3,35 | 3,43 | 0,29% | 4.344,00 |
| 16.04.2025 | 3,72 | 3,75 | 3,41 | 3,42 | -5,52% | 46.048,00 |
| 15.04.2025 | 3,57 | 3,80 | 3,54 | 3,62 | -0,82% | 4.332,00 |
| 14.04.2025 | 3,53 | 3,77 | 3,53 | 3,65 | -6,41% | 10.497,00 |
| 11.04.2025 | 3,76 | 4,15 | 3,72 | 3,90 | 2,36% | 24.083,00 |
| 10.04.2025 | 3,27 | 3,81 | 3,03 | 3,81 | 25,33% | 67.434,00 |
| 09.04.2025 | 2,97 | 3,31 | 2,93 | 3,04 | 8,57% | 18.776,00 |
| 08.04.2025 | 3,14 | 3,19 | 2,76 | 2,80 | -11,39% | 9.049,00 |
| 07.04.2025 | 2,87 | 3,18 | 2,87 | 3,16 | 6,04% | 2.875,00 |
| 04.04.2025 | 3,40 | 3,40 | 2,83 | 2,98 | -11,04% | 23.489,00 |
| 03.04.2025 | 3,37 | 3,51 | 3,35 | 3,35 | -3,18% | 5.147,00 |
| 02.04.2025 | 3,38 | 3,46 | 3,38 | 3,46 | 3,28% | 3.588,00 |
| 01.04.2025 | 3,61 | 3,61 | 3,35 | 3,35 | 0,00% | 5.190,00 |
| 31.03.2025 | 3,38 | 3,40 | 3,35 | 3,35 | -1,47% | 16.535,00 |
| 28.03.2025 | 3,44 | 3,44 | 3,37 | 3,40 | -3,68% | 2.197,00 |
| 27.03.2025 | 3,48 | 3,55 | 3,42 | 3,53 | -1,12% | 7.421,00 |
| 26.03.2025 | 3,51 | 3,57 | 3,45 | 3,57 | 2,00% | 8.882,00 |
| 25.03.2025 | 3,52 | 3,55 | 3,50 | 3,50 | -0,28% | 4.415,00 |
| 24.03.2025 | 3,62 | 3,62 | 3,50 | 3,51 | 0,29% | 4.028,00 |
| 21.03.2025 | 3,71 | 3,80 | 3,50 | 3,50 | -6,67% | 35.223,00 |
| 20.03.2025 | 3,89 | 3,90 | 3,75 | 3,75 | -2,34% | 4.447,00 |
| 19.03.2025 | 3,89 | 4,05 | 3,75 | 3,84 | 0,26% | 6.427,00 |
| 18.03.2025 | 3,90 | 3,90 | 3,70 | 3,83 | -2,54% | 7.710,00 |
| 17.03.2025 | 3,88 | 4,01 | 3,80 | 3,93 | 0,00% | 5.006,00 |
| 14.03.2025 | 3,94 | 4,02 | 3,81 | 3,93 | 2,88% | 8.875,00 |
| 13.03.2025 | 3,75 | 3,87 | 3,75 | 3,82 | -1,55% | 13.646,00 |
| 12.03.2025 | 3,71 | 3,94 | 3,68 | 3,88 | 7,18% | 11.781,00 |
| 11.03.2025 | 3,94 | 3,94 | 3,55 | 3,62 | -8,12% | 20.481,00 |
| 10.03.2025 | 3,69 | 3,94 | 3,56 | 3,94 | 4,23% | 12.610,00 |
| 07.03.2025 | 3,90 | 3,91 | 3,46 | 3,78 | -2,58% | 26.335,00 |
| 06.03.2025 | 3,81 | 3,89 | 3,80 | 3,88 | 4,86% | 2.892,00 |
| 05.03.2025 | 3,89 | 3,94 | 3,70 | 3,70 | -4,88% | 7.952,00 |
| 04.03.2025 | 4,06 | 4,06 | 3,88 | 3,89 | -2,99% | 3.416,00 |
| 03.03.2025 | 4,15 | 4,15 | 3,96 | 4,01 | -2,91% | 7.521,00 |
| 28.02.2025 | 4,06 | 4,13 | 3,91 | 4,13 | 1,72% | 10.596,00 |
| 27.02.2025 | 4,00 | 4,19 | 3,96 | 4,06 | -0,73% | 17.157,00 |
| 26.02.2025 | 3,91 | 4,09 | 3,91 | 4,09 | 4,34% | 7.995,00 |
| 25.02.2025 | 4,04 | 4,09 | 3,92 | 3,92 | -1,26% | 13.973,00 |
| 24.02.2025 | 3,92 | 4,03 | 3,89 | 3,97 | 3,66% | 11.334,00 |
| 21.02.2025 | 3,79 | 3,87 | 3,69 | 3,83 | 2,13% | 15.999,00 |
| 20.02.2025 | 3,82 | 3,91 | 3,71 | 3,75 | -4,46% | 8.252,00 |
| 19.02.2025 | 3,92 | 4,00 | 3,92 | 3,93 | 0,64% | 5.887,00 |
| 18.02.2025 | 3,93 | 4,00 | 3,90 | 3,90 | -2,01% | 9.571,00 |
| 14.02.2025 | 3,96 | 3,98 | 3,94 | 3,98 | 1,79% | 8.033,00 |
| 13.02.2025 | 3,95 | 4,00 | 3,90 | 3,91 | 0,26% | 11.581,00 |
| 12.02.2025 | 4,01 | 4,01 | 3,90 | 3,90 | -2,26% | 4.757,00 |
| 11.02.2025 | 3,90 | 4,05 | 3,90 | 3,99 | 1,53% | 5.435,00 |
| 10.02.2025 | 4,00 | 4,08 | 3,93 | 3,93 | 0,51% | 29.071,00 |
| 07.02.2025 | 4,11 | 4,16 | 3,91 | 3,91 | -2,49% | 11.950,00 |
| 06.02.2025 | 4,24 | 4,24 | 4,00 | 4,01 | -0,25% | 21.032,00 |
| 05.02.2025 | 4,14 | 4,14 | 4,01 | 4,02 | -0,99% | 15.997,00 |
| 04.02.2025 | 4,02 | 4,25 | 4,02 | 4,06 | 1,50% | 29.787,00 |
| 03.02.2025 | 4,03 | 4,15 | 3,95 | 4,00 | 8,70% | 29.974,00 |
| 31.01.2025 | 3,98 | 4,00 | 3,68 | 3,68 | -3,66% | 8.174,00 |
| 30.01.2025 | 3,75 | 4,13 | 3,70 | 3,82 | 4,37% | 8.962,00 |
| 29.01.2025 | 3,65 | 3,80 | 3,63 | 3,66 | 1,95% | 5.348,00 |
| 28.01.2025 | 3,50 | 3,73 | 3,50 | 3,59 | 1,99% | 6.325,00 |
| 27.01.2025 | 3,51 | 3,69 | 3,51 | 3,52 | -1,12% | 3.847,00 |
| 24.01.2025 | 3,66 | 3,71 | 3,56 | 3,56 | -1,39% | 5.163,00 |
| 23.01.2025 | 3,65 | 3,80 | 3,61 | 3,61 | -2,17% | 11.377,00 |
| 22.01.2025 | 3,88 | 4,03 | 3,69 | 3,69 | -4,65% | 18.696,00 |
| 21.01.2025 | 3,84 | 4,09 | 3,81 | 3,87 | -1,78% | 11.279,00 |
| 17.01.2025 | 3,89 | 3,95 | 3,79 | 3,94 | 2,07% | 5.601,00 |
| 16.01.2025 | 3,87 | 3,98 | 3,82 | 3,86 | -3,02% | 6.172,00 |
| 15.01.2025 | 4,09 | 4,09 | 3,90 | 3,98 | 5,01% | 6.285,00 |
| 14.01.2025 | 3,90 | 4,04 | 3,79 | 3,79 | 0,13% | 6.952,00 |
| 13.01.2025 | 3,86 | 3,86 | 3,75 | 3,79 | 2,02% | 3.725,00 |
| 10.01.2025 | 4,00 | 4,17 | 3,71 | 3,71 | -0,54% | 27.714,00 |
| 08.01.2025 | 3,75 | 3,79 | 3,64 | 3,73 | -0,53% | 9.912,00 |
| 07.01.2025 | 3,80 | 3,89 | 3,65 | 3,75 | -3,35% | 13.506,00 |
| 06.01.2025 | 4,24 | 4,24 | 3,82 | 3,88 | -6,28% | 28.915,00 |
| 03.01.2025 | 4,18 | 4,30 | 4,05 | 4,14 | 2,48% | 21.369,00 |
| 02.01.2025 | 4,05 | 4,37 | 4,02 | 4,04 | -0,62% | 15.014,00 |
| 31.12.2024 | 4,00 | 4,22 | 4,00 | 4,07 | 0,74% | 10.061,00 |
| 30.12.2024 | 4,05 | 4,10 | 3,96 | 4,04 | 1,64% | 7.108,00 |
| 27.12.2024 | 4,09 | 4,19 | 3,97 | 3,97 | -5,25% | 3.170,00 |
| 26.12.2024 | 4,18 | 4,24 | 4,16 | 4,19 | -1,64% | 5.287,00 |
| 24.12.2024 | 4,07 | 4,29 | 4,07 | 4,26 | 6,50% | 8.420,00 |
| 23.12.2024 | 3,99 | 4,07 | 3,81 | 4,00 | 4,71% | 22.315,00 |
| 20.12.2024 | 3,67 | 4,33 | 3,67 | 3,82 | -0,52% | 52.090,00 |
| 19.12.2024 | 4,39 | 4,39 | 3,84 | 3,84 | -1,29% | 51.018,00 |
| 18.12.2024 | 3,81 | 3,96 | 3,81 | 3,89 | 0,00% | 10.632,00 |
| 17.12.2024 | 3,64 | 4,00 | 3,52 | 3,89 | 5,14% | 28.111,00 |
| 16.12.2024 | 3,78 | 3,78 | 3,52 | 3,70 | 3,06% | 3.494,00 |
| 13.12.2024 | 3,60 | 3,80 | 3,47 | 3,59 | 0,00% | 30.226,00 |
| 12.12.2024 | 3,80 | 3,80 | 3,54 | 3,59 | -6,02% | 10.351,00 |
| 11.12.2024 | 3,92 | 4,00 | 3,52 | 3,82 | -4,02% | 45.818,00 |
| 10.12.2024 | 3,96 | 4,15 | 3,96 | 3,98 | -2,21% | 6.925,00 |
| 09.12.2024 | 4,10 | 4,23 | 4,04 | 4,07 | -0,25% | 5.950,00 |
| 06.12.2024 | 4,05 | 4,25 | 3,97 | 4,08 | 0,99% | 19.391,00 |