2,150$
-0,92%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 2,16 | 2,19 | 2,12 | 2,15 | -0,92% | 993.087,00 |
| 17.03.2026 | 2,16 | 2,19 | 2,14 | 2,17 | 1,88% | 1.164.334,00 |
| 16.03.2026 | 2,18 | 2,21 | 2,11 | 2,13 | -2,29% | 1.186.855,00 |
| 13.03.2026 | 2,17 | 2,24 | 2,15 | 2,18 | 0,00% | 886.701,00 |
| 12.03.2026 | 2,18 | 2,21 | 2,13 | 2,18 | -0,91% | 938.738,00 |
| 11.03.2026 | 2,24 | 2,27 | 2,18 | 2,20 | -1,79% | 1.047.184,00 |
| 10.03.2026 | 2,32 | 2,35 | 2,24 | 2,24 | -4,27% | 933.630,00 |
| 09.03.2026 | 2,37 | 2,43 | 2,32 | 2,34 | -1,68% | 981.007,00 |
| 06.03.2026 | 2,32 | 2,41 | 2,31 | 2,38 | 0,85% | 1.554.829,00 |
| 05.03.2026 | 2,31 | 2,42 | 2,29 | 2,36 | 1,94% | 1.285.013,00 |
| 04.03.2026 | 2,25 | 2,37 | 2,25 | 2,32 | 4,28% | 1.661.333,00 |
| 03.03.2026 | 2,25 | 2,27 | 2,17 | 2,22 | -2,84% | 1.250.353,00 |
| 02.03.2026 | 2,28 | 2,33 | 2,25 | 2,29 | 1,11% | 1.243.722,00 |
| 27.02.2026 | 2,33 | 2,38 | 2,25 | 2,26 | -3,83% | 1.689.713,00 |
| 26.02.2026 | 2,37 | 2,38 | 2,31 | 2,35 | -1,26% | 1.085.163,00 |
| 25.02.2026 | 2,54 | 2,54 | 2,31 | 2,38 | -6,67% | 1.424.462,00 |
| 24.02.2026 | 2,56 | 2,61 | 2,54 | 2,55 | -2,30% | 995.556,00 |
| 20.02.2026 | 2,62 | 2,66 | 2,59 | 2,61 | -1,14% | 701.221,00 |
| 19.02.2026 | 2,64 | 2,67 | 2,59 | 2,64 | 0,00% | 920.178,00 |
| 18.02.2026 | 2,62 | 2,68 | 2,60 | 2,64 | 1,34% | 1.031.268,00 |
| 17.02.2026 | 2,63 | 2,66 | 2,57 | 2,61 | -1,33% | 1.013.005,00 |
| 13.02.2026 | 2,55 | 2,69 | 2,55 | 2,64 | 3,33% | 842.943,00 |
| 12.02.2026 | 2,62 | 2,66 | 2,55 | 2,56 | -2,85% | 1.032.866,00 |
| 11.02.2026 | 2,61 | 2,69 | 2,60 | 2,63 | 1,54% | 1.101.919,00 |
| 10.02.2026 | 2,71 | 2,72 | 2,58 | 2,59 | -4,95% | 1.178.287,00 |
| 09.02.2026 | 2,75 | 2,76 | 2,69 | 2,73 | -0,91% | 1.025.583,00 |
| 06.02.2026 | 2,54 | 2,84 | 2,54 | 2,75 | 8,70% | 2.679.658,00 |
| 05.02.2026 | 2,33 | 2,56 | 2,31 | 2,53 | 6,75% | 3.541.883,00 |
| 04.02.2026 | 2,25 | 2,38 | 2,21 | 2,37 | 5,33% | 1.828.251,00 |
| 03.02.2026 | 2,21 | 2,27 | 2,19 | 2,25 | 2,27% | 1.105.967,00 |
| 02.02.2026 | 2,16 | 2,26 | 2,16 | 2,20 | 0,00% | 1.338.225,00 |
| 30.01.2026 | 2,22 | 2,26 | 2,14 | 2,20 | -2,22% | 1.295.714,00 |
| 29.01.2026 | 2,25 | 2,33 | 2,20 | 2,25 | 0,90% | 1.417.780,00 |
| 28.01.2026 | 2,30 | 2,32 | 2,22 | 2,23 | -2,62% | 587.502,00 |
| 27.01.2026 | 2,20 | 2,33 | 2,19 | 2,29 | 4,09% | 982.621,00 |
| 26.01.2026 | 2,33 | 2,33 | 2,18 | 2,20 | -3,72% | 757.109,00 |
| 22.01.2026 | 2,22 | 2,29 | 2,21 | 2,29 | 3,35% | 881.570,00 |
| 21.01.2026 | 2,14 | 2,25 | 2,14 | 2,21 | 3,08% | 1.458.750,00 |
| 20.01.2026 | 2,20 | 2,23 | 2,14 | 2,15 | -3,38% | 1.166.344,00 |
| 16.01.2026 | 2,20 | 2,24 | 2,17 | 2,22 | 0,91% | 1.090.093,00 |
| 15.01.2026 | 2,24 | 2,25 | 2,20 | 2,20 | -2,22% | 790.073,00 |
| 14.01.2026 | 2,23 | 2,30 | 2,21 | 2,25 | 1,81% | 978.204,00 |
| 13.01.2026 | 2,15 | 2,22 | 2,15 | 2,21 | 2,79% | 837.973,00 |
| 12.01.2026 | 2,13 | 2,16 | 2,08 | 2,15 | 0,94% | 1.038.518,00 |
| 09.01.2026 | 2,19 | 2,23 | 2,11 | 2,13 | -2,29% | 921.308,00 |
| 08.01.2026 | 2,15 | 2,21 | 2,15 | 2,18 | 1,40% | 929.633,00 |
| 07.01.2026 | 2,17 | 2,21 | 2,12 | 2,15 | -0,46% | 823.496,00 |
| 06.01.2026 | 2,18 | 2,21 | 2,14 | 2,16 | -1,37% | 985.963,00 |
| 05.01.2026 | 2,18 | 2,24 | 2,11 | 2,19 | 1,39% | 1.391.131,00 |
| 02.01.2026 | 2,12 | 2,19 | 2,09 | 2,16 | 2,86% | 1.041.696,00 |
| 31.12.2025 | 2,10 | 2,11 | 2,07 | 2,10 | 0,00% | 1.303.942,00 |
| 30.12.2025 | 2,14 | 2,17 | 2,10 | 2,10 | -1,87% | 900.302,00 |
| 29.12.2025 | 2,15 | 2,18 | 2,13 | 2,14 | -1,38% | 932.149,00 |
| 26.12.2025 | 2,20 | 2,22 | 2,15 | 2,17 | -2,25% | 1.288.018,00 |
| 24.12.2025 | 2,17 | 2,23 | 2,15 | 2,22 | 2,30% | 572.288,00 |
| 23.12.2025 | 2,23 | 2,26 | 2,15 | 2,17 | -3,13% | 1.576.555,00 |
| 22.12.2025 | 2,24 | 2,29 | 2,24 | 2,24 | 0,67% | 853.224,00 |
| 19.12.2025 | 2,24 | 2,28 | 2,20 | 2,23 | -1,33% | 2.217.387,00 |
| 18.12.2025 | 2,25 | 2,29 | 2,24 | 2,26 | 0,45% | 880.396,00 |
| 17.12.2025 | 2,27 | 2,33 | 2,24 | 2,25 | -1,54% | 896.470,00 |
| 16.12.2025 | 2,24 | 2,28 | 2,23 | 2,28 | 0,44% | 968.783,00 |
| 15.12.2025 | 2,27 | 2,29 | 2,23 | 2,27 | 0,44% | 1.109.773,00 |
| 12.12.2025 | 2,33 | 2,36 | 2,26 | 2,26 | -3,00% | 968.451,00 |
| 11.12.2025 | 2,30 | 2,35 | 2,28 | 2,33 | 0,00% | 1.191.229,00 |
| 10.12.2025 | 2,26 | 2,34 | 2,22 | 2,33 | 2,19% | 1.379.876,00 |
| 09.12.2025 | 2,23 | 2,29 | 2,22 | 2,28 | 2,01% | 825.761,00 |
| 08.12.2025 | 2,29 | 2,29 | 2,22 | 2,24 | -2,40% | 583.339,00 |
| 05.12.2025 | 2,35 | 2,38 | 2,28 | 2,29 | -2,55% | 875.022,00 |
| 04.12.2025 | 2,28 | 2,36 | 2,26 | 2,35 | 2,17% | 855.406,00 |
| 03.12.2025 | 2,23 | 2,32 | 2,23 | 2,30 | 3,14% | 1.009.374,00 |
| 02.12.2025 | 2,19 | 2,23 | 2,16 | 2,23 | 1,13% | 926.304,00 |
| 01.12.2025 | 2,15 | 2,25 | 2,13 | 2,21 | 1,15% | 1.450.096,00 |
| 28.11.2025 | 2,14 | 2,20 | 2,13 | 2,18 | 1,40% | 800.699,00 |
| 26.11.2025 | 2,11 | 2,15 | 2,10 | 2,15 | 0,94% | 1.139.906,00 |
| 25.11.2025 | 2,14 | 2,15 | 2,08 | 2,13 | -0,47% | 973.103,00 |
| 24.11.2025 | 2,13 | 2,17 | 2,09 | 2,14 | 1,42% | 1.442.144,00 |
| 20.11.2025 | 2,20 | 2,25 | 2,10 | 2,11 | -1,86% | 1.341.044,00 |
| 19.11.2025 | 2,17 | 2,19 | 2,13 | 2,15 | -2,05% | 910.911,00 |
| 18.11.2025 | 2,16 | 2,20 | 2,11 | 2,20 | 1,62% | 1.548.378,00 |
| 17.11.2025 | 2,21 | 2,23 | 2,13 | 2,16 | -2,70% | 1.223.412,00 |
| 13.11.2025 | 2,22 | 2,29 | 2,20 | 2,22 | -1,11% | 1.513.436,00 |
| 12.11.2025 | 2,28 | 2,29 | 2,22 | 2,25 | -1,10% | 1.189.775,00 |
| 11.11.2025 | 2,34 | 2,37 | 2,27 | 2,27 | -3,40% | 1.025.602,00 |
| 10.11.2025 | 2,42 | 2,45 | 2,33 | 2,35 | -1,67% | 1.267.797,00 |
| 07.11.2025 | 2,20 | 2,39 | 2,18 | 2,39 | 7,17% | 1.660.410,00 |
| 06.11.2025 | 2,32 | 2,34 | 2,22 | 2,23 | -4,70% | 1.551.174,00 |
| 05.11.2025 | 2,71 | 2,74 | 2,18 | 2,34 | -16,43% | 4.673.363,00 |
| 04.11.2025 | 2,81 | 2,86 | 2,75 | 2,80 | -3,11% | 1.463.651,00 |
| 03.11.2025 | 2,88 | 2,91 | 2,81 | 2,89 | 1,23% | 1.227.007,00 |
| 31.10.2025 | 2,85 | 2,88 | 2,82 | 2,86 | 1,06% | 1.065.578,00 |
| 30.10.2025 | 2,81 | 2,89 | 2,81 | 2,83 | -1,22% | 936.033,00 |
| 29.10.2025 | 2,90 | 3,00 | 2,83 | 2,86 | -2,39% | 1.499.067,00 |
| 28.10.2025 | 2,96 | 3,00 | 2,93 | 2,93 | -2,01% | 1.091.668,00 |
| 27.10.2025 | 3,10 | 3,11 | 2,98 | 2,99 | -2,29% | 1.235.272,00 |
| 24.10.2025 | 2,90 | 3,07 | 2,89 | 3,06 | 6,99% | 2.115.378,00 |
| 23.10.2025 | 2,78 | 2,90 | 2,78 | 2,86 | 3,62% | 799.337,00 |
| 22.10.2025 | 2,79 | 2,83 | 2,68 | 2,76 | -1,08% | 1.242.066,00 |
| 21.10.2025 | 2,86 | 2,86 | 2,73 | 2,79 | -3,13% | 983.508,00 |
| 20.10.2025 | 2,77 | 2,88 | 2,71 | 2,88 | 5,88% | 1.376.522,00 |
| 17.10.2025 | 2,79 | 2,82 | 2,69 | 2,72 | -4,23% | 1.470.757,00 |