2,800$
-4,11%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,96 | 2,96 | 2,79 | 2,80 | -4,11% | 1.890.120,00 |
| 20.02.2025 | 3,01 | 3,01 | 2,90 | 2,92 | -2,01% | 1.748.929,00 |
| 19.02.2025 | 3,03 | 3,05 | 2,93 | 2,98 | -2,30% | 2.549.245,00 |
| 18.02.2025 | 3,11 | 3,15 | 3,01 | 3,05 | -2,56% | 3.869.632,00 |
| 14.02.2025 | 3,19 | 3,22 | 3,12 | 3,13 | -1,26% | 1.770.316,00 |
| 13.02.2025 | 3,18 | 3,22 | 3,15 | 3,17 | -0,47% | 1.984.824,00 |
| 12.02.2025 | 3,22 | 3,27 | 3,18 | 3,19 | -2,90% | 2.042.244,00 |
| 11.02.2025 | 3,38 | 3,46 | 3,28 | 3,28 | -3,53% | 2.029.340,00 |
| 10.02.2025 | 3,46 | 3,50 | 3,38 | 3,40 | -0,29% | 2.417.575,00 |
| 07.02.2025 | 3,45 | 3,48 | 3,38 | 3,41 | -0,87% | 2.097.214,00 |
| 06.02.2025 | 3,56 | 3,62 | 3,36 | 3,44 | -3,64% | 2.608.769,00 |
| 05.02.2025 | 3,47 | 3,67 | 3,47 | 3,57 | 3,48% | 2.949.565,00 |
| 04.02.2025 | 3,05 | 3,49 | 3,05 | 3,45 | 11,29% | 3.885.342,00 |
| 03.02.2025 | 3,17 | 3,30 | 3,09 | 3,10 | -6,34% | 2.858.177,00 |
| 31.01.2025 | 3,35 | 3,47 | 3,22 | 3,31 | -0,30% | 2.715.179,00 |
| 30.01.2025 | 3,30 | 3,41 | 3,27 | 3,32 | 1,84% | 3.886.146,00 |
| 29.01.2025 | 3,14 | 3,30 | 3,14 | 3,26 | 3,16% | 3.364.012,00 |
| 28.01.2025 | 3,15 | 3,20 | 3,03 | 3,16 | -0,32% | 2.894.381,00 |
| 27.01.2025 | 3,09 | 3,21 | 3,05 | 3,17 | 0,63% | 2.227.631,00 |
| 24.01.2025 | 2,96 | 3,21 | 2,96 | 3,15 | 5,70% | 3.798.208,00 |
| 23.01.2025 | 2,90 | 3,01 | 2,89 | 2,98 | 2,05% | 1.847.539,00 |
| 22.01.2025 | 2,94 | 2,97 | 2,87 | 2,92 | -0,68% | 2.221.900,00 |
| 21.01.2025 | 2,88 | 3,03 | 2,82 | 2,94 | 2,08% | 2.934.835,00 |
| 17.01.2025 | 2,88 | 2,89 | 2,81 | 2,88 | 1,41% | 1.767.408,00 |
| 16.01.2025 | 2,85 | 2,88 | 2,79 | 2,84 | -0,35% | 1.376.940,00 |
| 15.01.2025 | 2,80 | 2,87 | 2,76 | 2,85 | 5,56% | 1.575.157,00 |
| 14.01.2025 | 2,76 | 2,80 | 2,69 | 2,70 | -1,10% | 1.738.982,00 |
| 13.01.2025 | 3,00 | 3,04 | 2,69 | 2,73 | -10,20% | 4.175.219,00 |
| 10.01.2025 | 3,01 | 3,17 | 2,98 | 3,04 | 1,00% | 3.280.529,00 |
| 08.01.2025 | 2,96 | 3,01 | 2,88 | 3,01 | -0,33% | 2.390.532,00 |
| 07.01.2025 | 3,04 | 3,10 | 2,97 | 3,02 | 0,33% | 2.827.123,00 |
| 06.01.2025 | 2,89 | 3,06 | 2,88 | 3,01 | 4,88% | 3.540.254,00 |
| 03.01.2025 | 2,65 | 2,93 | 2,64 | 2,87 | 9,13% | 4.008.793,00 |
| 02.01.2025 | 2,55 | 2,69 | 2,55 | 2,63 | 4,78% | 3.488.828,00 |
| 31.12.2024 | 2,50 | 2,59 | 2,50 | 2,51 | 0,80% | 2.640.704,00 |
| 30.12.2024 | 2,58 | 2,60 | 2,47 | 2,49 | -4,96% | 1.983.741,00 |
| 27.12.2024 | 2,64 | 2,69 | 2,58 | 2,62 | -0,76% | 1.818.622,00 |
| 26.12.2024 | 2,59 | 2,65 | 2,51 | 2,64 | 3,53% | 1.438.888,00 |
| 24.12.2024 | 2,51 | 2,58 | 2,48 | 2,55 | 0,79% | 1.268.749,00 |
| 23.12.2024 | 2,55 | 2,59 | 2,51 | 2,53 | -1,56% | 1.843.857,00 |
| 20.12.2024 | 2,51 | 2,63 | 2,47 | 2,57 | 1,58% | 2.127.043,00 |
| 19.12.2024 | 2,62 | 2,62 | 2,50 | 2,53 | -1,36% | 2.776.472,00 |
| 18.12.2024 | 2,73 | 2,77 | 2,54 | 2,57 | -5,35% | 2.685.917,00 |
| 17.12.2024 | 2,75 | 2,76 | 2,65 | 2,71 | -1,45% | 1.264.031,00 |
| 16.12.2024 | 2,74 | 2,80 | 2,69 | 2,75 | -0,72% | 1.402.383,00 |
| 13.12.2024 | 2,76 | 2,78 | 2,65 | 2,77 | 0,00% | 2.007.605,00 |
| 12.12.2024 | 2,80 | 2,84 | 2,75 | 2,77 | -1,07% | 1.454.864,00 |
| 11.12.2024 | 2,85 | 2,89 | 2,79 | 2,80 | 0,36% | 2.114.519,00 |
| 10.12.2024 | 2,77 | 2,88 | 2,74 | 2,79 | 1,09% | 2.193.276,00 |
| 09.12.2024 | 2,77 | 2,93 | 2,74 | 2,76 | -0,36% | 2.369.248,00 |
| 06.12.2024 | 2,76 | 2,79 | 2,70 | 2,77 | 1,47% | 1.321.968,00 |
| 05.12.2024 | 2,82 | 2,86 | 2,71 | 2,73 | -2,85% | 2.114.202,00 |
| 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 |