0,992$
-0,80%
Echtzeit-Aktienkurs Verde Clean Fuels
Bid:
Ask:
Aktienkurse zur Verde Clean Fuels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,98 | 1,04 | 0,98 | 0,99 | -0,67% | 6.265,00 |
| 19.10.2026 | 1,01 | 1,05 | 0,97 | 1,00 | 1,73% | 18.007,00 |
| 16.10.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -2,00% | 10.252,00 |
| 15.10.2026 | 1,03 | 1,04 | 0,99 | 1,00 | -3,38% | 39.833,00 |
| 14.10.2026 | 1,02 | 1,05 | 1,02 | 1,04 | -0,48% | 18.375,00 |
| 13.10.2026 | 1,05 | 1,12 | 1,03 | 1,04 | -2,80% | 12.714,00 |
| 12.10.2026 | 1,09 | 1,09 | 1,07 | 1,07 | 0,94% | 2.458,00 |
| 09.10.2026 | 1,05 | 1,13 | 1,05 | 1,06 | -2,75% | 10.990,00 |
| 08.10.2026 | 1,11 | 1,26 | 1,07 | 1,09 | 0,93% | 21.819,00 |
| 07.10.2026 | 1,06 | 1,11 | 1,06 | 1,08 | 0,00% | 15.714,00 |
| 06.10.2026 | 1,08 | 1,11 | 1,07 | 1,08 | -0,92% | 8.985,00 |
| 05.10.2026 | 1,15 | 1,17 | 1,09 | 1,09 | 0,00% | 30.903,00 |
| 02.10.2026 | 1,10 | 1,13 | 1,09 | 1,09 | 0,00% | 5.138,00 |
| 01.10.2026 | 1,08 | 1,16 | 1,08 | 1,09 | -0,91% | 3.847,00 |
| 30.09.2026 | 1,15 | 1,15 | 1,08 | 1,10 | -2,65% | 37.750,00 |
| 29.09.2026 | 1,13 | 1,15 | 1,10 | 1,13 | -0,88% | 16.552,00 |
| 28.09.2026 | 1,14 | 1,20 | 1,14 | 1,14 | -1,72% | 12.215,00 |
| 25.09.2026 | 1,13 | 1,17 | 1,10 | 1,16 | 2,65% | 16.106,00 |
| 24.09.2026 | 1,25 | 1,26 | 1,11 | 1,13 | 0,89% | 10.044,00 |
| 23.09.2026 | 1,31 | 1,31 | 1,12 | 1,12 | -8,94% | 21.018,00 |
| 22.09.2026 | 1,27 | 1,36 | 1,17 | 1,23 | -6,82% | 29.701,00 |
| 21.09.2026 | 1,33 | 1,34 | 1,27 | 1,32 | 4,76% | 15.989,00 |
| 18.09.2026 | 1,41 | 1,41 | 1,25 | 1,26 | -6,67% | 66.474,00 |
| 17.09.2026 | 1,43 | 1,43 | 1,34 | 1,35 | 0,75% | 7.656,00 |
| 16.09.2026 | 1,28 | 1,35 | 1,28 | 1,34 | 4,69% | 8.234,00 |
| 15.09.2026 | 1,39 | 1,39 | 1,27 | 1,28 | -4,83% | 16.787,00 |
| 14.09.2026 | 1,40 | 1,40 | 1,32 | 1,35 | -4,61% | 5.215,00 |
| 11.09.2026 | 1,37 | 1,43 | 1,32 | 1,41 | 8,46% | 12.540,00 |
| 10.09.2026 | 1,43 | 1,43 | 1,24 | 1,30 | -5,11% | 8.247,00 |
| 09.09.2026 | 1,37 | 1,40 | 1,35 | 1,37 | 3,01% | 7.152,00 |
| 08.09.2026 | 1,32 | 1,36 | 1,30 | 1,33 | -0,75% | 14.597,00 |
| 04.09.2026 | 1,41 | 1,41 | 1,27 | 1,34 | 1,52% | 5.991,00 |
| 03.09.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -2,22% | 9.094,00 |
| 02.09.2026 | 1,35 | 1,43 | 1,34 | 1,35 | -0,74% | 9.072,00 |
| 01.09.2026 | 1,32 | 1,42 | 1,29 | 1,36 | 4,62% | 3.290,00 |
| 31.08.2026 | 1,29 | 1,33 | 1,27 | 1,30 | 0,00% | 7.201,00 |
| 28.08.2026 | 1,35 | 1,35 | 1,23 | 1,30 | -4,41% | 19.209,00 |
| 27.08.2026 | 1,40 | 1,40 | 1,33 | 1,36 | 0,74% | 17.026,00 |
| 26.08.2026 | 1,31 | 1,38 | 1,31 | 1,35 | -2,17% | 4.449,00 |
| 25.08.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 0,73% | 4.269,00 |
| 24.08.2026 | 1,24 | 1,41 | 1,21 | 1,37 | 11,38% | 42.134,00 |
| 21.08.2026 | 1,22 | 1,33 | 1,21 | 1,23 | -0,81% | 46.433,00 |
| 20.08.2026 | 1,36 | 1,36 | 1,19 | 1,24 | -4,62% | 25.008,00 |
| 19.08.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -1,52% | 15.474,00 |
| 18.08.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -3,65% | 10.498,00 |
| 17.08.2026 | 1,34 | 1,41 | 1,32 | 1,37 | -1,44% | 39.006,00 |
| 14.08.2026 | 1,25 | 1,40 | 1,25 | 1,39 | 8,59% | 25.872,00 |
| 13.08.2026 | 1,27 | 1,34 | 1,26 | 1,28 | 1,59% | 12.007,00 |
| 12.08.2026 | 1,26 | 1,36 | 1,26 | 1,26 | -2,33% | 28.456,00 |
| 11.08.2026 | 1,23 | 1,30 | 1,23 | 1,29 | 4,03% | 33.467,00 |
| 10.08.2026 | 1,34 | 1,34 | 1,22 | 1,24 | -7,46% | 51.710,00 |
| 07.08.2026 | 1,31 | 1,40 | 1,27 | 1,34 | 0,00% | 58.701,00 |
| 06.08.2026 | 1,62 | 1,62 | 1,32 | 1,34 | -15,19% | 160.533,00 |
| 05.08.2026 | 1,30 | 1,58 | 1,28 | 1,58 | 17,04% | 491.864,00 |
| 04.08.2026 | 1,22 | 1,54 | 1,11 | 1,35 | 28,57% | 7.272.272,00 |
| 03.08.2026 | 1,02 | 1,05 | 1,00 | 1,05 | 2,94% | 1.399.039,00 |
| 31.07.2026 | 1,01 | 1,05 | 1,01 | 1,02 | 0,00% | 7.554,00 |
| 30.07.2026 | 1,04 | 1,05 | 0,99 | 1,02 | 0,00% | 20.486,00 |
| 29.07.2026 | 1,18 | 1,18 | 1,02 | 1,02 | -8,93% | 20.596,00 |
| 28.07.2026 | 1,21 | 1,22 | 1,07 | 1,12 | -3,45% | 54.444,00 |
| 27.07.2026 | 0,98 | 1,23 | 0,98 | 1,16 | 22,75% | 146.700,00 |
| 24.07.2026 | 1,08 | 1,12 | 0,94 | 0,95 | -7,35% | 54.511,00 |
| 23.07.2026 | 1,04 | 1,05 | 1,02 | 1,02 | -1,92% | 6.730,00 |
| 22.07.2026 | 1,04 | 1,08 | 1,03 | 1,04 | 0,00% | 4.458,00 |
| 21.07.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -3,70% | 12.658,00 |
| 20.07.2026 | 1,08 | 1,12 | 1,03 | 1,08 | 0,00% | 18.508,00 |
| 17.07.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -2,70% | 5.982,00 |
| 16.07.2026 | 1,12 | 1,13 | 1,06 | 1,11 | -1,77% | 18.411,00 |
| 15.07.2026 | 1,12 | 1,16 | 1,11 | 1,13 | 1,80% | 14.744,00 |
| 14.07.2026 | 1,11 | 1,15 | 1,07 | 1,11 | 0,91% | 17.804,00 |
| 13.07.2026 | 1,09 | 1,15 | 1,08 | 1,10 | 2,80% | 29.383,00 |
| 10.07.2026 | 1,13 | 1,17 | 1,06 | 1,07 | -5,31% | 16.423,00 |
| 09.07.2026 | 1,03 | 1,13 | 1,01 | 1,13 | 9,71% | 54.464,00 |
| 08.07.2026 | 1,10 | 1,10 | 0,99 | 1,03 | -2,83% | 25.470,00 |
| 07.07.2026 | 1,09 | 1,11 | 1,04 | 1,06 | 0,95% | 80.153,00 |
| 06.07.2026 | 1,01 | 1,09 | 1,01 | 1,05 | 5,00% | 22.735,00 |
| 02.07.2026 | 1,07 | 1,11 | 1,00 | 1,00 | 2,04% | 29.795,00 |
| 01.07.2026 | 1,03 | 1,05 | 0,98 | 0,98 | -3,92% | 32.388,00 |
| 30.06.2026 | 1,07 | 1,19 | 1,02 | 1,02 | -7,27% | 43.282,00 |
| 29.06.2026 | 1,38 | 1,48 | 1,06 | 1,10 | -11,29% | 85.607,00 |
| 26.06.2026 | 1,54 | 1,63 | 1,24 | 1,24 | -17,33% | 345.758,00 |
| 25.06.2026 | 1,61 | 1,61 | 1,49 | 1,50 | -0,66% | 32.303,00 |
| 24.06.2026 | 1,64 | 1,64 | 1,48 | 1,51 | -5,03% | 72.257,00 |
| 23.06.2026 | 1,45 | 1,66 | 1,45 | 1,59 | 8,16% | 51.113,00 |
| 22.06.2026 | 1,53 | 1,53 | 1,45 | 1,47 | -3,29% | 24.574,00 |
| 18.06.2026 | 1,49 | 1,70 | 1,47 | 1,52 | 2,70% | 52.426,00 |
| 17.06.2026 | 1,50 | 1,55 | 1,44 | 1,48 | 0,68% | 176.860,00 |
| 16.06.2026 | 1,46 | 1,51 | 1,41 | 1,47 | 4,26% | 21.257,00 |
| 15.06.2026 | 1,38 | 1,55 | 1,36 | 1,41 | 0,71% | 30.217,00 |
| 12.06.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -2,10% | 13.900,00 |
| 11.06.2026 | 1,51 | 1,51 | 1,40 | 1,43 | -2,05% | 17.414,00 |
| 10.06.2026 | 1,63 | 1,75 | 1,45 | 1,46 | -3,95% | 18.781,00 |
| 09.06.2026 | 1,56 | 1,56 | 1,50 | 1,52 | 0,00% | 11.838,00 |
| 08.06.2026 | 1,59 | 1,79 | 1,50 | 1,52 | 0,66% | 20.406,00 |
| 05.06.2026 | 1,51 | 1,65 | 1,50 | 1,51 | -1,31% | 26.061,00 |
| 04.06.2026 | 1,58 | 1,58 | 1,52 | 1,53 | 1,32% | 15.368,00 |
| 03.06.2026 | 1,56 | 1,58 | 1,51 | 1,51 | -1,95% | 17.575,00 |
| 02.06.2026 | 1,58 | 1,62 | 1,54 | 1,54 | -2,53% | 9.135,00 |
| 01.06.2026 | 1,62 | 1,64 | 1,55 | 1,58 | 1,28% | 5.556,00 |
| 29.05.2026 | 1,60 | 1,70 | 1,56 | 1,56 | -4,29% | 17.206,00 |