1,590$
-3,05%
Echtzeit-Aktienkurs Verde Clean Fuels Inc
Bid:
Ask:
Aktienkurse zur Verde Clean Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,65 | 1,65 | 1,59 | 1,59 | -2,45% | 3.313,00 |
| 28.05.2026 | 1,79 | 1,79 | 1,63 | 1,63 | -6,32% | 112.131,00 |
| 27.05.2026 | 1,72 | 1,78 | 1,65 | 1,74 | 0,58% | 32.325,00 |
| 26.05.2026 | 1,83 | 1,91 | 1,72 | 1,73 | -4,42% | 43.712,00 |
| 22.05.2026 | 1,94 | 1,97 | 1,75 | 1,81 | -8,12% | 21.830,00 |
| 21.05.2026 | 1,89 | 2,00 | 1,89 | 1,97 | 1,55% | 12.740,00 |
| 20.05.2026 | 1,87 | 1,96 | 1,87 | 1,94 | 3,19% | 11.785,00 |
| 19.05.2026 | 1,88 | 1,88 | 1,85 | 1,88 | 2,17% | 3.159,00 |
| 18.05.2026 | 1,80 | 1,92 | 1,80 | 1,84 | 2,22% | 16.804,00 |
| 15.05.2026 | 1,70 | 1,97 | 1,70 | 1,80 | -1,64% | 11.795,00 |
| 14.05.2026 | 1,75 | 1,86 | 1,70 | 1,83 | 3,98% | 10.352,00 |
| 13.05.2026 | 1,67 | 1,86 | 1,67 | 1,76 | 2,33% | 47.306,00 |
| 12.05.2026 | 1,71 | 1,73 | 1,67 | 1,72 | 1,78% | 12.530,00 |
| 11.05.2026 | 1,76 | 1,83 | 1,68 | 1,69 | -5,06% | 27.872,00 |
| 08.05.2026 | 1,79 | 1,82 | 1,75 | 1,78 | -3,26% | 8.192,00 |
| 07.05.2026 | 1,85 | 1,85 | 1,79 | 1,84 | 8,24% | 6.665,00 |
| 06.05.2026 | 1,74 | 1,86 | 1,68 | 1,70 | -2,86% | 23.203,00 |
| 05.05.2026 | 1,93 | 1,93 | 1,73 | 1,75 | -3,31% | 15.128,00 |
| 04.05.2026 | 1,85 | 1,94 | 1,76 | 1,81 | -3,72% | 16.826,00 |
| 01.05.2026 | 1,81 | 2,00 | 1,76 | 1,88 | 3,87% | 8.339,00 |
| 30.04.2026 | 1,95 | 1,99 | 1,81 | 1,81 | -5,24% | 26.954,00 |
| 29.04.2026 | 1,73 | 1,93 | 1,73 | 1,91 | 9,77% | 28.772,00 |
| 28.04.2026 | 1,93 | 1,93 | 1,74 | 1,74 | -0,57% | 10.805,00 |
| 27.04.2026 | 1,86 | 1,86 | 1,75 | 1,75 | -1,13% | 13.668,00 |
| 24.04.2026 | 1,64 | 1,81 | 1,64 | 1,77 | 4,73% | 21.429,00 |
| 23.04.2026 | 1,73 | 1,77 | 1,62 | 1,69 | -3,98% | 29.173,00 |
| 22.04.2026 | 1,87 | 1,94 | 1,76 | 1,76 | -7,37% | 43.146,00 |
| 21.04.2026 | 1,90 | 1,98 | 1,85 | 1,90 | 4,40% | 35.740,00 |
| 20.04.2026 | 1,97 | 1,97 | 1,82 | 1,82 | -7,14% | 23.293,00 |
| 17.04.2026 | 1,88 | 2,01 | 1,84 | 1,96 | 4,81% | 14.081,00 |
| 16.04.2026 | 1,82 | 1,93 | 1,81 | 1,87 | 1,08% | 20.292,00 |
| 15.04.2026 | 1,74 | 1,91 | 1,74 | 1,85 | 3,93% | 19.380,00 |
| 14.04.2026 | 1,69 | 1,78 | 1,65 | 1,78 | 6,59% | 32.452,00 |
| 13.04.2026 | 1,57 | 1,72 | 1,56 | 1,67 | 8,44% | 27.593,00 |
| 10.04.2026 | 1,66 | 1,66 | 1,48 | 1,54 | 0,65% | 24.678,00 |
| 09.04.2026 | 1,56 | 1,60 | 1,49 | 1,53 | -2,55% | 19.845,00 |
| 08.04.2026 | 1,52 | 1,64 | 1,50 | 1,57 | 4,67% | 11.007,00 |
| 07.04.2026 | 1,44 | 1,53 | 1,44 | 1,50 | -0,66% | 15.371,00 |
| 06.04.2026 | 1,56 | 1,57 | 1,50 | 1,51 | -0,66% | 8.538,00 |
| 02.04.2026 | 1,46 | 1,56 | 1,43 | 1,52 | 4,83% | 15.344,00 |
| 01.04.2026 | 1,68 | 1,81 | 1,45 | 1,45 | -14,20% | 59.956,00 |
| 31.03.2026 | 1,79 | 1,79 | 1,66 | 1,69 | 0,00% | 17.357,00 |
| 30.03.2026 | 2,02 | 2,02 | 1,67 | 1,69 | -11,05% | 40.909,00 |
| 27.03.2026 | 1,71 | 2,05 | 1,69 | 1,90 | 10,47% | 88.536,00 |
| 26.03.2026 | 1,78 | 1,88 | 1,69 | 1,72 | 0,00% | 9.866,00 |
| 25.03.2026 | 1,76 | 1,83 | 1,68 | 1,72 | -3,91% | 14.784,00 |
| 24.03.2026 | 1,61 | 1,94 | 1,52 | 1,79 | 10,49% | 214.886,00 |
| 23.03.2026 | 1,81 | 1,85 | 1,60 | 1,62 | -10,00% | 78.353,00 |
| 20.03.2026 | 1,76 | 1,89 | 1,76 | 1,80 | 2,86% | 66.891,00 |
| 19.03.2026 | 1,81 | 1,87 | 1,75 | 1,75 | -1,13% | 57.245,00 |
| 18.03.2026 | 1,82 | 1,85 | 1,75 | 1,77 | -2,75% | 35.340,00 |
| 17.03.2026 | 1,91 | 1,94 | 1,76 | 1,82 | -7,14% | 135.937,00 |
| 16.03.2026 | 1,98 | 2,11 | 1,94 | 1,96 | 4,26% | 75.466,00 |
| 13.03.2026 | 1,72 | 2,05 | 1,65 | 1,88 | 19,75% | 121.046,00 |
| 12.03.2026 | 1,46 | 1,61 | 1,46 | 1,57 | 7,53% | 60.286,00 |
| 11.03.2026 | 1,36 | 1,50 | 1,36 | 1,46 | 4,29% | 21.323,00 |
| 10.03.2026 | 1,45 | 1,53 | 1,40 | 1,40 | -4,11% | 23.747,00 |
| 09.03.2026 | 1,42 | 1,58 | 1,42 | 1,46 | 3,55% | 34.775,00 |
| 06.03.2026 | 1,28 | 1,56 | 1,20 | 1,41 | 11,90% | 55.790,00 |
| 05.03.2026 | 1,40 | 1,40 | 1,26 | 1,26 | -5,97% | 18.184,00 |
| 04.03.2026 | 1,53 | 1,53 | 1,32 | 1,34 | -7,59% | 25.341,00 |
| 03.03.2026 | 1,48 | 1,56 | 1,44 | 1,45 | -2,03% | 24.093,00 |
| 02.03.2026 | 1,56 | 1,60 | 1,44 | 1,48 | -1,99% | 20.271,00 |
| 27.02.2026 | 1,68 | 1,68 | 1,51 | 1,51 | -0,66% | 36.718,00 |
| 26.02.2026 | 1,35 | 1,65 | 1,35 | 1,52 | 7,80% | 43.992,00 |
| 25.02.2026 | 1,38 | 1,46 | 1,36 | 1,41 | -2,08% | 27.566,00 |
| 24.02.2026 | 1,34 | 1,46 | 1,28 | 1,44 | 7,46% | 26.044,00 |
| 23.02.2026 | 1,31 | 1,48 | 1,25 | 1,34 | 2,29% | 41.802,00 |
| 20.02.2026 | 1,33 | 1,39 | 1,24 | 1,31 | -2,96% | 31.420,00 |
| 19.02.2026 | 1,41 | 1,47 | 1,28 | 1,35 | 1,50% | 97.500,00 |
| 18.02.2026 | 1,14 | 1,39 | 1,03 | 1,33 | 24,30% | 579.552,00 |
| 17.02.2026 | 0,96 | 1,11 | 0,96 | 1,07 | 12,54% | 27.008,00 |
| 13.02.2026 | 0,97 | 1,00 | 0,94 | 0,95 | -4,69% | 21.652,00 |
| 12.02.2026 | 1,03 | 1,04 | 0,92 | 1,00 | -5,89% | 34.046,00 |
| 11.02.2026 | 1,14 | 1,16 | 1,04 | 1,06 | -8,62% | 13.121,00 |
| 10.02.2026 | 1,38 | 1,38 | 1,16 | 1,16 | -4,92% | 18.812,00 |
| 09.02.2026 | 1,38 | 1,38 | 1,16 | 1,22 | -8,96% | 26.691,00 |
| 06.02.2026 | 1,49 | 1,49 | 1,28 | 1,34 | -6,94% | 103.790,00 |
| 05.02.2026 | 1,45 | 1,54 | 1,43 | 1,44 | -2,04% | 11.513,00 |
| 04.02.2026 | 1,76 | 1,77 | 1,43 | 1,47 | -16,48% | 23.817,00 |
| 03.02.2026 | 1,84 | 1,84 | 1,73 | 1,76 | -5,88% | 17.002,00 |
| 02.02.2026 | 2,02 | 2,02 | 1,83 | 1,87 | -2,60% | 12.316,00 |
| 30.01.2026 | 2,12 | 2,12 | 1,88 | 1,92 | -2,54% | 15.415,00 |
| 29.01.2026 | 2,26 | 2,26 | 1,97 | 1,97 | -11,26% | 14.523,00 |
| 28.01.2026 | 2,25 | 2,27 | 2,22 | 2,22 | -3,06% | 2.169,00 |
| 27.01.2026 | 2,36 | 2,36 | 2,16 | 2,29 | -6,91% | 5.690,00 |
| 26.01.2026 | 2,44 | 2,46 | 2,40 | 2,46 | -0,40% | 6.352,00 |
| 23.01.2026 | 2,55 | 2,68 | 2,46 | 2,47 | -3,14% | 12.142,00 |
| 22.01.2026 | 2,55 | 2,55 | 2,47 | 2,55 | 0,00% | 7.071,00 |
| 21.01.2026 | 2,49 | 2,63 | 2,42 | 2,55 | 1,59% | 20.008,00 |
| 20.01.2026 | 2,27 | 2,66 | 2,27 | 2,51 | 11,06% | 11.533,00 |
| 16.01.2026 | 2,21 | 2,34 | 2,21 | 2,26 | 0,00% | 16.253,00 |
| 15.01.2026 | 2,09 | 2,37 | 2,09 | 2,26 | 10,24% | 18.710,00 |
| 14.01.2026 | 2,19 | 2,19 | 2,05 | 2,05 | 0,99% | 10.141,00 |
| 13.01.2026 | 2,16 | 2,16 | 2,00 | 2,03 | -2,87% | 8.305,00 |
| 12.01.2026 | 2,00 | 2,12 | 2,00 | 2,09 | 6,09% | 8.418,00 |
| 09.01.2026 | 1,91 | 2,06 | 1,90 | 1,97 | 3,68% | 8.443,00 |
| 08.01.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -1,55% | 13.290,00 |
| 07.01.2026 | 1,89 | 2,00 | 1,86 | 1,93 | -3,98% | 45.956,00 |
| 06.01.2026 | 2,09 | 2,09 | 1,99 | 2,01 | -3,37% | 17.216,00 |