2,635$
-9,45%
Echtzeit-Aktienkurs ClearSign Technologies Corporation
Bid:
Ask:
Aktienkurse zur ClearSign Technologies Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 2,83 | 2,85 | 2,62 | 2,64 | -9,45% | 18.963,00 |
| 13.10.2026 | 3,01 | 3,13 | 2,86 | 2,91 | -1,69% | 33.285,00 |
| 12.10.2026 | 3,20 | 3,23 | 2,92 | 2,96 | -7,79% | 22.885,00 |
| 09.10.2026 | 3,12 | 3,32 | 3,12 | 3,21 | 3,22% | 25.448,00 |
| 08.10.2026 | 3,27 | 3,43 | 3,11 | 3,11 | -5,76% | 13.777,00 |
| 07.10.2026 | 3,24 | 3,39 | 3,24 | 3,30 | 0,00% | 9.691,00 |
| 06.10.2026 | 3,30 | 3,77 | 3,29 | 3,30 | -0,60% | 9.113,00 |
| 05.10.2026 | 3,53 | 3,74 | 3,32 | 3,32 | -5,41% | 41.679,00 |
| 02.10.2026 | 3,57 | 3,64 | 3,41 | 3,51 | -2,64% | 28.443,00 |
| 01.10.2026 | 3,33 | 3,76 | 3,26 | 3,61 | 0,70% | 13.980,00 |
| 30.09.2026 | 3,76 | 3,86 | 3,55 | 3,58 | -4,02% | 7.793,00 |
| 29.09.2026 | 3,65 | 3,90 | 3,65 | 3,73 | 2,19% | 6.791,00 |
| 28.09.2026 | 3,50 | 3,71 | 3,29 | 3,65 | 5,80% | 31.808,00 |
| 25.09.2026 | 3,59 | 3,60 | 3,38 | 3,45 | -1,15% | 11.560,00 |
| 24.09.2026 | 3,52 | 3,73 | 3,41 | 3,49 | -1,41% | 17.414,00 |
| 23.09.2026 | 3,76 | 4,01 | 3,47 | 3,54 | -6,60% | 36.853,00 |
| 22.09.2026 | 3,77 | 3,96 | 3,77 | 3,79 | -0,26% | 6.100,00 |
| 21.09.2026 | 3,85 | 4,05 | 3,80 | 3,80 | -1,04% | 10.781,00 |
| 18.09.2026 | 3,71 | 3,90 | 3,71 | 3,84 | 2,89% | 19.241,00 |
| 17.09.2026 | 3,60 | 3,75 | 3,60 | 3,73 | 6,02% | 5.894,00 |
| 16.09.2026 | 3,88 | 3,98 | 3,50 | 3,52 | -12,76% | 71.972,00 |
| 15.09.2026 | 3,80 | 4,18 | 3,79 | 4,04 | 3,99% | 5.865,00 |
| 14.09.2026 | 3,97 | 4,27 | 3,80 | 3,88 | -3,72% | 23.773,00 |
| 11.09.2026 | 4,09 | 4,18 | 3,74 | 4,03 | -0,25% | 68.707,00 |
| 10.09.2026 | 4,15 | 4,28 | 3,90 | 4,04 | -4,27% | 49.884,00 |
| 09.09.2026 | 4,41 | 4,41 | 4,22 | 4,22 | -2,09% | 3.314,00 |
| 08.09.2026 | 4,00 | 4,72 | 4,00 | 4,31 | 10,23% | 19.287,00 |
| 04.09.2026 | 3,98 | 4,15 | 3,90 | 3,91 | -4,59% | 9.241,00 |
| 03.09.2026 | 4,27 | 4,32 | 3,95 | 4,10 | -3,58% | 42.186,00 |
| 02.09.2026 | 4,22 | 4,45 | 4,10 | 4,25 | 2,41% | 10.714,00 |
| 01.09.2026 | 4,20 | 4,20 | 4,15 | 4,15 | -2,58% | 1.604,00 |
| 31.08.2026 | 4,35 | 4,36 | 4,22 | 4,26 | -4,59% | 4.952,00 |
| 28.08.2026 | 4,58 | 4,75 | 4,47 | 4,47 | -3,98% | 4.944,00 |
| 27.08.2026 | 4,70 | 4,81 | 4,50 | 4,65 | -0,85% | 7.069,00 |
| 26.08.2026 | 4,67 | 4,80 | 4,57 | 4,69 | -0,21% | 8.593,00 |
| 25.08.2026 | 4,88 | 4,94 | 4,61 | 4,70 | -2,89% | 29.285,00 |
| 24.08.2026 | 4,43 | 4,89 | 4,35 | 4,84 | 8,06% | 30.211,00 |
| 21.08.2026 | 4,20 | 4,56 | 4,09 | 4,48 | -4,40% | 23.065,00 |
| 20.08.2026 | 4,53 | 4,96 | 3,86 | 4,69 | 6,48% | 31.788,00 |
| 19.08.2026 | 4,71 | 4,77 | 4,29 | 4,40 | -5,78% | 22.479,00 |
| 18.08.2026 | 4,69 | 4,85 | 4,40 | 4,67 | 4,94% | 13.284,00 |
| 17.08.2026 | 4,67 | 5,00 | 4,31 | 4,45 | -4,71% | 20.924,00 |
| 14.08.2026 | 4,10 | 4,70 | 4,10 | 4,67 | 9,88% | 26.431,00 |
| 13.08.2026 | 4,11 | 4,25 | 4,11 | 4,25 | 2,81% | 3.541,00 |
| 12.08.2026 | 4,06 | 4,20 | 4,06 | 4,13 | -0,86% | 2.695,00 |
| 11.08.2026 | 3,95 | 4,17 | 3,86 | 4,17 | 6,79% | 25.845,00 |
| 10.08.2026 | 3,81 | 3,95 | 3,66 | 3,91 | 4,13% | 15.469,00 |
| 07.08.2026 | 3,79 | 3,79 | 3,75 | 3,75 | -2,34% | 3.548,00 |
| 06.08.2026 | 3,88 | 3,91 | 3,73 | 3,84 | -1,54% | 9.954,00 |
| 05.08.2026 | 3,98 | 4,11 | 3,83 | 3,90 | -2,50% | 4.527,00 |
| 04.08.2026 | 3,96 | 4,03 | 3,96 | 4,00 | 1,01% | 2.990,00 |
| 03.08.2026 | 3,87 | 4,33 | 3,86 | 3,96 | 2,86% | 18.322,00 |
| 31.07.2026 | 3,88 | 3,96 | 3,85 | 3,85 | -1,28% | 1.207,00 |
| 30.07.2026 | 3,80 | 3,97 | 3,80 | 3,90 | -2,89% | 2.665,00 |
| 29.07.2026 | 3,91 | 4,04 | 3,85 | 4,02 | -0,59% | 2.108,00 |
| 28.07.2026 | 3,89 | 4,04 | 3,80 | 4,04 | 4,39% | 7.553,00 |
| 27.07.2026 | 3,74 | 4,00 | 3,74 | 3,87 | 10,89% | 18.333,00 |
| 24.07.2026 | 3,34 | 3,49 | 3,34 | 3,49 | 2,65% | 2.955,00 |
| 23.07.2026 | 3,20 | 3,72 | 3,20 | 3,40 | 4,62% | 62.349,00 |
| 22.07.2026 | 3,35 | 3,40 | 3,16 | 3,25 | -2,99% | 7.379,00 |
| 21.07.2026 | 3,40 | 3,43 | 3,35 | 3,35 | -0,59% | 3.390,00 |
| 20.07.2026 | 3,55 | 3,55 | 3,32 | 3,37 | -5,34% | 13.564,00 |
| 17.07.2026 | 3,65 | 3,66 | 3,52 | 3,56 | -3,39% | 3.845,00 |
| 16.07.2026 | 3,64 | 3,69 | 3,64 | 3,69 | 0,55% | 2.801,00 |
| 15.07.2026 | 3,60 | 3,72 | 3,60 | 3,67 | -1,21% | 3.576,00 |
| 14.07.2026 | 3,68 | 3,87 | 3,68 | 3,71 | 2,49% | 10.555,00 |
| 13.07.2026 | 3,71 | 3,79 | 3,61 | 3,62 | -2,69% | 16.728,00 |
| 10.07.2026 | 3,75 | 3,75 | 3,66 | 3,72 | -2,11% | 6.200,00 |
| 09.07.2026 | 3,72 | 3,80 | 3,70 | 3,80 | 2,70% | 5.992,00 |
| 08.07.2026 | 3,91 | 3,91 | 3,61 | 3,70 | -3,65% | 5.954,00 |
| 07.07.2026 | 4,08 | 4,14 | 3,82 | 3,84 | -6,34% | 12.953,00 |
| 06.07.2026 | 4,03 | 4,10 | 3,95 | 4,10 | 0,99% | 10.056,00 |
| 02.07.2026 | 4,08 | 4,24 | 4,06 | 4,06 | -1,46% | 9.536,00 |
| 01.07.2026 | 3,79 | 4,27 | 3,76 | 4,12 | 12,26% | 34.134,00 |
| 30.06.2026 | 3,61 | 3,88 | 3,58 | 3,67 | -0,54% | 17.466,00 |
| 29.06.2026 | 3,55 | 3,69 | 3,50 | 3,69 | 1,10% | 6.329,00 |
| 26.06.2026 | 3,40 | 3,70 | 3,39 | 3,65 | 7,67% | 14.654,00 |
| 25.06.2026 | 3,54 | 3,63 | 3,39 | 3,39 | -3,69% | 14.408,00 |
| 24.06.2026 | 3,69 | 3,86 | 3,52 | 3,52 | -5,12% | 5.172,00 |
| 23.06.2026 | 3,67 | 3,77 | 3,59 | 3,71 | -0,27% | 4.871,00 |
| 22.06.2026 | 3,89 | 3,94 | 3,62 | 3,72 | -1,85% | 19.041,00 |
| 18.06.2026 | 4,10 | 4,10 | 3,71 | 3,79 | -6,42% | 34.033,00 |
| 17.06.2026 | 4,14 | 4,14 | 4,02 | 4,05 | -4,48% | 13.974,00 |
| 16.06.2026 | 4,33 | 4,33 | 4,07 | 4,24 | 1,19% | 25.761,00 |
| 15.06.2026 | 4,28 | 4,28 | 4,08 | 4,19 | 1,70% | 12.548,00 |
| 12.06.2026 | 4,21 | 4,29 | 4,12 | 4,12 | -1,20% | 10.993,00 |
| 11.06.2026 | 4,32 | 4,32 | 4,07 | 4,17 | -1,88% | 16.093,00 |
| 10.06.2026 | 4,25 | 4,34 | 4,07 | 4,25 | 2,41% | 18.238,00 |
| 09.06.2026 | 4,25 | 4,43 | 4,07 | 4,15 | -2,35% | 22.773,00 |
| 08.06.2026 | 3,93 | 4,25 | 3,93 | 4,25 | 7,87% | 19.702,00 |
| 05.06.2026 | 4,40 | 4,40 | 3,94 | 3,94 | -7,94% | 9.497,00 |
| 04.06.2026 | 4,36 | 4,48 | 4,28 | 4,28 | -2,28% | 17.548,00 |
| 03.06.2026 | 4,40 | 4,47 | 4,38 | 4,38 | -1,75% | 11.028,00 |
| 02.06.2026 | 4,45 | 4,55 | 4,36 | 4,46 | -0,27% | 9.638,00 |
| 01.06.2026 | 4,55 | 4,66 | 3,73 | 4,47 | -3,46% | 7.939,00 |
| 29.05.2026 | 4,39 | 4,69 | 4,27 | 4,63 | 1,09% | 57.977,00 |
| 28.05.2026 | 4,45 | 4,75 | 4,41 | 4,58 | 2,92% | 26.108,00 |
| 27.05.2026 | 4,40 | 4,65 | 4,40 | 4,45 | -3,89% | 14.490,00 |
| 26.05.2026 | 4,61 | 4,88 | 4,60 | 4,63 | -4,54% | 51.166,00 |
| 22.05.2026 | 4,74 | 4,89 | 4,61 | 4,85 | -3,19% | 17.891,00 |