2,810$
-2,43%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,85 | 2,90 | 2,78 | 2,81 | -2,43% | 1.457.891,00 |
| 03.12.2024 | 3,01 | 3,08 | 2,86 | 2,88 | -4,64% | 2.468.060,00 |
| 02.12.2024 | 3,03 | 3,11 | 2,95 | 3,02 | -1,95% | 2.862.848,00 |
| 29.11.2024 | 3,16 | 3,18 | 3,05 | 3,08 | -2,53% | 2.073.743,00 |
| 27.11.2024 | 2,87 | 3,21 | 2,85 | 3,16 | 11,27% | 2.445.317,00 |
| 26.11.2024 | 2,92 | 2,94 | 2,81 | 2,84 | -2,07% | 1.265.790,00 |
| 25.11.2024 | 2,80 | 2,98 | 2,75 | 2,90 | 4,32% | 2.258.780,00 |
| 22.11.2024 | 2,74 | 2,80 | 2,70 | 2,78 | 6,11% | 1.370.301,00 |
| 20.11.2024 | 2,64 | 2,65 | 2,55 | 2,62 | -0,76% | 1.566.753,00 |
| 19.11.2024 | 2,67 | 2,70 | 2,59 | 2,64 | -1,86% | 2.177.747,00 |
| 18.11.2024 | 2,62 | 2,70 | 2,61 | 2,69 | 1,51% | 1.566.583,00 |
| 15.11.2024 | 2,79 | 2,88 | 2,64 | 2,65 | -7,34% | 2.356.293,00 |
| 14.11.2024 | 2,81 | 2,87 | 2,66 | 2,86 | 2,14% | 2.993.344,00 |
| 13.11.2024 | 2,97 | 2,97 | 2,76 | 2,80 | -5,08% | 2.542.501,00 |
| 12.11.2024 | 3,07 | 3,16 | 2,93 | 2,95 | -4,53% | 1.923.186,00 |
| 11.11.2024 | 3,16 | 3,17 | 3,00 | 3,09 | -1,90% | 1.690.026,00 |
| 08.11.2024 | 3,16 | 3,28 | 3,09 | 3,15 | -3,37% | 1.602.071,00 |
| 07.11.2024 | 3,12 | 3,27 | 2,82 | 3,26 | 0,31% | 4.880.152,00 |
| 06.11.2024 | 3,12 | 3,25 | 2,90 | 3,25 | 4,84% | 3.913.018,00 |
| 05.11.2024 | 2,93 | 3,11 | 2,88 | 3,10 | 6,16% | 1.933.957,00 |
| 04.11.2024 | 2,83 | 3,03 | 2,82 | 2,92 | 3,18% | 1.589.852,00 |
| 01.11.2024 | 2,85 | 2,92 | 2,80 | 2,83 | 0,00% | 982.466,00 |
| 31.10.2024 | 2,83 | 2,88 | 2,79 | 2,83 | -0,35% | 761.622,00 |
| 30.10.2024 | 2,89 | 2,92 | 2,81 | 2,84 | -2,41% | 1.417.223,00 |
| 29.10.2024 | 3,00 | 3,00 | 2,86 | 2,91 | -3,00% | 734.187,00 |
| 28.10.2024 | 2,83 | 3,01 | 2,82 | 3,00 | 4,90% | 1.251.511,00 |
| 25.10.2024 | 2,80 | 2,89 | 2,77 | 2,86 | 2,88% | 1.631.829,00 |
| 24.10.2024 | 2,82 | 2,87 | 2,74 | 2,78 | -0,36% | 813.716,00 |
| 23.10.2024 | 2,83 | 2,84 | 2,75 | 2,79 | -1,76% | 1.003.510,00 |
| 22.10.2024 | 2,81 | 2,88 | 2,79 | 2,84 | 0,35% | 531.868,00 |
| 21.10.2024 | 2,90 | 2,92 | 2,83 | 2,83 | -2,08% | 724.012,00 |
| 18.10.2024 | 2,98 | 3,00 | 2,84 | 2,89 | -3,34% | 1.660.176,00 |
| 17.10.2024 | 3,08 | 3,13 | 2,96 | 2,99 | -2,29% | 967.746,00 |
| 16.10.2024 | 2,94 | 3,07 | 2,89 | 3,06 | 4,97% | 1.072.603,00 |
| 15.10.2024 | 2,86 | 2,94 | 2,84 | 2,92 | 0,17% | 867.954,00 |
| 14.10.2024 | 2,94 | 2,94 | 2,83 | 2,91 | 0,00% | 708.452,00 |
| 11.10.2024 | 2,77 | 2,98 | 2,74 | 2,91 | 4,68% | 2.154.347,00 |
| 10.10.2024 | 2,83 | 2,86 | 2,75 | 2,78 | -1,77% | 916.280,00 |
| 09.10.2024 | 2,84 | 2,89 | 2,81 | 2,83 | -0,53% | 1.231.206,00 |
| 08.10.2024 | 2,92 | 2,94 | 2,82 | 2,85 | -3,23% | 1.137.057,00 |
| 07.10.2024 | 2,98 | 2,99 | 2,91 | 2,94 | -1,67% | 994.320,00 |
| 04.10.2024 | 3,00 | 3,03 | 2,95 | 2,99 | -0,17% | 701.770,00 |
| 03.10.2024 | 2,97 | 3,03 | 2,94 | 3,00 | 0,17% | 766.338,00 |
| 02.10.2024 | 3,01 | 3,09 | 2,96 | 2,99 | -0,83% | 907.110,00 |
| 01.10.2024 | 3,11 | 3,11 | 3,00 | 3,02 | -3,05% | 845.938,00 |
| 30.09.2024 | 3,08 | 3,19 | 3,07 | 3,11 | 0,32% | 1.530.392,00 |
| 27.09.2024 | 3,03 | 3,18 | 3,03 | 3,10 | 3,68% | 677.388,00 |
| 26.09.2024 | 3,05 | 3,16 | 2,97 | 2,99 | -1,97% | 1.083.953,00 |
| 25.09.2024 | 3,13 | 3,13 | 3,04 | 3,05 | -2,24% | 959.468,00 |
| 24.09.2024 | 3,20 | 3,23 | 3,11 | 3,12 | -1,27% | 682.844,00 |
| 23.09.2024 | 3,02 | 3,19 | 3,01 | 3,16 | 3,95% | 1.292.950,00 |
| 20.09.2024 | 3,05 | 3,08 | 2,97 | 3,04 | -0,65% | 1.349.592,00 |
| 19.09.2024 | 3,18 | 3,19 | 3,05 | 3,06 | -0,49% | 879.164,00 |
| 18.09.2024 | 3,14 | 3,29 | 3,06 | 3,08 | -1,13% | 1.269.490,00 |
| 17.09.2024 | 3,08 | 3,25 | 3,07 | 3,11 | 1,97% | 1.203.467,00 |
| 16.09.2024 | 3,02 | 3,20 | 2,97 | 3,05 | 3,04% | 3.094.035,00 |
| 13.09.2024 | 2,97 | 3,03 | 2,92 | 2,96 | 0,85% | 1.422.018,00 |
| 12.09.2024 | 2,90 | 2,99 | 2,82 | 2,94 | 2,62% | 929.969,00 |
| 11.09.2024 | 2,73 | 2,88 | 2,71 | 2,86 | 4,76% | 1.145.073,00 |
| 10.09.2024 | 2,60 | 2,73 | 2,60 | 2,73 | 4,60% | 1.113.096,00 |
| 09.09.2024 | 2,69 | 2,71 | 2,61 | 2,61 | -1,88% | 1.543.025,00 |
| 06.09.2024 | 2,75 | 2,77 | 2,62 | 2,66 | -3,27% | 883.350,00 |
| 05.09.2024 | 2,90 | 2,95 | 2,74 | 2,75 | -4,84% | 1.255.195,00 |
| 04.09.2024 | 2,88 | 3,03 | 2,87 | 2,89 | 0,52% | 1.155.881,00 |
| 03.09.2024 | 3,08 | 3,10 | 2,84 | 2,88 | -6,96% | 1.772.202,00 |
| 30.08.2024 | 3,14 | 3,19 | 3,08 | 3,09 | -1,28% | 1.365.784,00 |
| 29.08.2024 | 3,14 | 3,20 | 3,07 | 3,13 | 0,97% | 799.883,00 |
| 28.08.2024 | 3,10 | 3,17 | 3,05 | 3,10 | -1,59% | 794.155,00 |
| 27.08.2024 | 3,21 | 3,23 | 3,12 | 3,15 | -2,48% | 741.715,00 |
| 26.08.2024 | 3,30 | 3,35 | 3,21 | 3,23 | -0,62% | 1.025.501,00 |
| 23.08.2024 | 3,09 | 3,28 | 3,08 | 3,25 | 5,86% | 1.241.566,00 |
| 22.08.2024 | 3,20 | 3,20 | 3,06 | 3,07 | -3,76% | 884.979,00 |
| 21.08.2024 | 3,21 | 3,22 | 3,11 | 3,19 | 1,27% | 832.117,00 |
| 20.08.2024 | 3,32 | 3,36 | 3,15 | 3,15 | -5,12% | 872.169,00 |
| 19.08.2024 | 3,28 | 3,37 | 3,23 | 3,32 | 1,53% | 2.015.418,00 |
| 16.08.2024 | 3,20 | 3,34 | 3,20 | 3,27 | 1,40% | 1.230.692,00 |
| 15.08.2024 | 3,19 | 3,26 | 3,17 | 3,23 | 1,42% | 914.147,00 |
| 14.08.2024 | 3,27 | 3,27 | 3,15 | 3,18 | -2,15% | 1.517.944,00 |
| 13.08.2024 | 2,89 | 3,34 | 2,88 | 3,25 | 15,25% | 4.676.873,00 |
| 12.08.2024 | 2,90 | 2,95 | 2,81 | 2,82 | -2,76% | 873.460,00 |
| 09.08.2024 | 2,98 | 3,02 | 2,84 | 2,90 | -2,36% | 1.417.231,00 |
| 08.08.2024 | 2,57 | 2,98 | 2,53 | 2,97 | 22,73% | 4.637.724,00 |
| 07.08.2024 | 2,55 | 2,57 | 2,41 | 2,42 | -2,02% | 1.740.816,00 |
| 06.08.2024 | 2,56 | 2,56 | 2,46 | 2,47 | -2,37% | 818.025,00 |
| 05.08.2024 | 2,33 | 2,57 | 2,32 | 2,53 | -2,69% | 1.505.026,00 |
| 02.08.2024 | 2,62 | 2,65 | 2,55 | 2,60 | -5,63% | 1.487.065,00 |
| 01.08.2024 | 2,85 | 2,89 | 2,66 | 2,76 | -3,33% | 1.993.475,00 |
| 31.07.2024 | 2,70 | 2,99 | 2,67 | 2,85 | 6,78% | 2.551.237,00 |
| 30.07.2024 | 2,54 | 2,67 | 2,53 | 2,67 | 5,08% | 997.066,00 |
| 29.07.2024 | 2,63 | 2,65 | 2,50 | 2,54 | -2,68% | 1.279.340,00 |
| 26.07.2024 | 2,78 | 2,78 | 2,60 | 2,61 | -3,69% | 2.773.376,00 |
| 25.07.2024 | 2,60 | 2,77 | 2,59 | 2,71 | 3,44% | 1.347.367,00 |
| 24.07.2024 | 2,68 | 2,76 | 2,59 | 2,62 | -1,87% | 1.176.290,00 |
| 23.07.2024 | 2,67 | 2,69 | 2,58 | 2,67 | 1,52% | 942.083,00 |
| 22.07.2024 | 2,54 | 2,66 | 2,53 | 2,63 | 3,14% | 1.503.008,00 |
| 19.07.2024 | 2,68 | 2,68 | 2,55 | 2,55 | -4,49% | 965.888,00 |
| 18.07.2024 | 2,71 | 2,81 | 2,64 | 2,67 | -2,55% | 1.355.101,00 |
| 17.07.2024 | 2,74 | 2,77 | 2,64 | 2,74 | -0,36% | 1.499.228,00 |
| 16.07.2024 | 2,68 | 2,80 | 2,67 | 2,75 | 3,38% | 2.048.065,00 |
| 15.07.2024 | 2,56 | 2,70 | 2,53 | 2,66 | 3,10% | 1.743.467,00 |