2,090$
5,56%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,99 | 2,13 | 1,99 | 2,09 | 5,56% | 3.517.159,00 |
| 01.07.2025 | 1,94 | 2,01 | 1,91 | 1,98 | 1,54% | 2.636.428,00 |
| 30.06.2025 | 1,91 | 2,00 | 1,86 | 1,95 | 3,45% | 2.731.216,00 |
| 27.06.2025 | 1,89 | 1,91 | 1,83 | 1,89 | -0,26% | 3.617.573,00 |
| 26.06.2025 | 1,84 | 1,91 | 1,82 | 1,89 | 3,28% | 1.320.534,00 |
| 25.06.2025 | 1,83 | 1,86 | 1,81 | 1,83 | -0,54% | 1.515.054,00 |
| 24.06.2025 | 1,78 | 1,87 | 1,75 | 1,84 | 4,55% | 2.549.287,00 |
| 23.06.2025 | 1,88 | 1,90 | 1,75 | 1,76 | -7,37% | 4.345.934,00 |
| 20.06.2025 | 1,98 | 1,99 | 1,89 | 1,90 | -3,55% | 3.209.165,00 |
| 18.06.2025 | 1,95 | 2,00 | 1,94 | 1,97 | 0,51% | 2.464.370,00 |
| 17.06.2025 | 2,01 | 2,04 | 1,95 | 1,96 | -3,45% | 2.742.386,00 |
| 16.06.2025 | 1,92 | 2,05 | 1,91 | 2,03 | 7,41% | 5.898.362,00 |
| 13.06.2025 | 1,83 | 1,92 | 1,76 | 1,89 | 2,72% | 3.032.735,00 |
| 12.06.2025 | 1,86 | 1,91 | 1,82 | 1,84 | -1,60% | 1.391.400,00 |
| 11.06.2025 | 1,94 | 1,97 | 1,86 | 1,87 | -3,11% | 2.606.565,00 |
| 10.06.2025 | 1,92 | 1,99 | 1,87 | 1,93 | 1,05% | 2.378.830,00 |
| 09.06.2025 | 1,84 | 1,92 | 1,82 | 1,91 | 4,95% | 2.019.905,00 |
| 06.06.2025 | 1,80 | 1,86 | 1,80 | 1,82 | 2,54% | 1.677.033,00 |
| 05.06.2025 | 1,77 | 1,82 | 1,73 | 1,78 | -0,28% | 2.692.882,00 |
| 04.06.2025 | 1,88 | 1,92 | 1,76 | 1,78 | -4,81% | 2.975.777,00 |
| 03.06.2025 | 1,72 | 1,89 | 1,69 | 1,87 | 9,36% | 3.405.085,00 |
| 02.06.2025 | 1,81 | 1,85 | 1,71 | 1,71 | -4,47% | 3.267.380,00 |
| 30.05.2025 | 1,82 | 1,84 | 1,75 | 1,79 | -2,72% | 7.119.914,00 |
| 29.05.2025 | 1,90 | 1,93 | 1,82 | 1,84 | -1,08% | 1.547.886,00 |
| 28.05.2025 | 1,84 | 1,88 | 1,79 | 1,86 | 1,64% | 2.583.666,00 |
| 27.05.2025 | 1,92 | 1,93 | 1,82 | 1,83 | -2,14% | 2.133.913,00 |
| 23.05.2025 | 1,80 | 1,92 | 1,78 | 1,87 | 0,54% | 3.140.790,00 |
| 22.05.2025 | 1,81 | 1,89 | 1,77 | 1,86 | 1,09% | 2.346.959,00 |
| 21.05.2025 | 1,93 | 1,94 | 1,79 | 1,84 | -6,12% | 2.941.917,00 |
| 20.05.2025 | 2,03 | 2,03 | 1,90 | 1,96 | -2,49% | 2.736.831,00 |
| 19.05.2025 | 1,98 | 2,02 | 1,93 | 2,01 | -0,50% | 2.601.169,00 |
| 16.05.2025 | 1,96 | 2,05 | 1,94 | 2,02 | 3,06% | 2.550.662,00 |
| 15.05.2025 | 1,92 | 1,96 | 1,84 | 1,96 | 1,03% | 3.203.476,00 |
| 14.05.2025 | 2,05 | 2,07 | 1,93 | 1,94 | -6,73% | 5.238.099,00 |
| 13.05.2025 | 1,92 | 2,13 | 1,92 | 2,08 | 8,33% | 6.521.481,00 |
| 12.05.2025 | 1,70 | 1,97 | 1,69 | 1,92 | 20,00% | 7.519.025,00 |
| 09.05.2025 | 1,76 | 1,80 | 1,60 | 1,60 | -6,43% | 2.724.762,00 |
| 08.05.2025 | 1,63 | 1,72 | 1,61 | 1,71 | 6,87% | 2.983.783,00 |
| 07.05.2025 | 1,56 | 1,67 | 1,56 | 1,60 | 2,56% | 2.510.968,00 |
| 06.05.2025 | 1,48 | 1,60 | 1,48 | 1,56 | 3,31% | 2.903.936,00 |
| 05.05.2025 | 1,53 | 1,54 | 1,48 | 1,51 | -1,95% | 1.502.760,00 |
| 02.05.2025 | 1,49 | 1,60 | 1,47 | 1,54 | 4,05% | 2.556.241,00 |
| 01.05.2025 | 1,45 | 1,51 | 1,44 | 1,48 | 2,42% | 1.827.977,00 |
| 30.04.2025 | 1,43 | 1,46 | 1,40 | 1,45 | -0,34% | 1.605.548,00 |
| 29.04.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,03% | 993.742,00 |
| 28.04.2025 | 1,47 | 1,53 | 1,44 | 1,48 | 0,00% | 1.756.794,00 |
| 25.04.2025 | 1,41 | 1,49 | 1,41 | 1,48 | 2,78% | 1.230.931,00 |
| 24.04.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 2,86% | 1.584.245,00 |
| 23.04.2025 | 1,46 | 1,49 | 1,38 | 1,40 | -1,41% | 1.554.588,00 |
| 22.04.2025 | 1,35 | 1,46 | 1,35 | 1,42 | 5,97% | 1.635.650,00 |
| 21.04.2025 | 1,37 | 1,38 | 1,32 | 1,34 | -4,29% | 2.305.755,00 |
| 17.04.2025 | 1,36 | 1,43 | 1,35 | 1,40 | 2,94% | 1.720.700,00 |
| 16.04.2025 | 1,34 | 1,43 | 1,34 | 1,36 | 3,03% | 2.584.374,00 |
| 15.04.2025 | 1,39 | 1,41 | 1,32 | 1,32 | -5,71% | 2.779.405,00 |
| 14.04.2025 | 1,52 | 1,54 | 1,37 | 1,40 | -6,04% | 2.602.532,00 |
| 11.04.2025 | 1,43 | 1,51 | 1,41 | 1,49 | 1,36% | 2.189.244,00 |
| 10.04.2025 | 1,55 | 1,56 | 1,43 | 1,47 | -3,92% | 2.742.140,00 |
| 09.04.2025 | 1,33 | 1,60 | 1,33 | 1,53 | 15,47% | 4.139.496,00 |
| 08.04.2025 | 1,49 | 1,50 | 1,30 | 1,33 | -7,34% | 3.398.071,00 |
| 07.04.2025 | 1,42 | 1,57 | 1,35 | 1,43 | -2,05% | 3.893.551,00 |
| 04.04.2025 | 1,43 | 1,46 | 1,37 | 1,46 | -2,67% | 2.526.965,00 |
| 03.04.2025 | 1,49 | 1,54 | 1,41 | 1,50 | -4,46% | 3.962.347,00 |
| 02.04.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 1,95% | 2.302.197,00 |
| 01.04.2025 | 1,56 | 1,60 | 1,50 | 1,54 | -1,28% | 2.531.310,00 |
| 31.03.2025 | 1,57 | 1,60 | 1,52 | 1,56 | -3,70% | 2.353.287,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,61 | 1,62 | -6,90% | 2.497.805,00 |
| 27.03.2025 | 1,67 | 1,78 | 1,62 | 1,74 | 10,83% | 3.728.368,00 |
| 26.03.2025 | 1,65 | 1,68 | 1,55 | 1,57 | -5,42% | 2.602.885,00 |
| 25.03.2025 | 1,73 | 1,75 | 1,65 | 1,66 | -1,78% | 1.668.578,00 |
| 24.03.2025 | 1,70 | 1,74 | 1,65 | 1,69 | 0,60% | 1.794.967,00 |
| 21.03.2025 | 1,73 | 1,73 | 1,62 | 1,68 | -4,00% | 5.960.724,00 |
| 20.03.2025 | 1,76 | 1,79 | 1,74 | 1,75 | -0,57% | 1.575.190,00 |
| 19.03.2025 | 1,75 | 1,79 | 1,72 | 1,76 | 1,15% | 1.757.551,00 |
| 18.03.2025 | 1,85 | 1,87 | 1,73 | 1,74 | -5,95% | 1.998.569,00 |
| 17.03.2025 | 1,76 | 1,89 | 1,76 | 1,85 | 4,82% | 1.947.933,00 |
| 14.03.2025 | 1,78 | 1,81 | 1,72 | 1,77 | 0,86% | 2.454.812,00 |
| 13.03.2025 | 1,88 | 1,89 | 1,74 | 1,75 | -7,41% | 2.752.269,00 |
| 12.03.2025 | 1,90 | 1,94 | 1,86 | 1,89 | 0,80% | 2.344.974,00 |
| 11.03.2025 | 1,82 | 1,91 | 1,82 | 1,88 | 2,46% | 2.273.708,00 |
| 10.03.2025 | 1,79 | 1,85 | 1,77 | 1,83 | 1,10% | 2.638.500,00 |
| 07.03.2025 | 1,84 | 1,88 | 1,78 | 1,81 | -1,63% | 2.589.441,00 |
| 06.03.2025 | 1,89 | 1,89 | 1,81 | 1,84 | -4,61% | 2.011.763,00 |
| 05.03.2025 | 1,90 | 1,95 | 1,85 | 1,93 | 2,61% | 1.713.526,00 |
| 04.03.2025 | 1,89 | 1,92 | 1,80 | 1,88 | -1,83% | 3.108.347,00 |
| 03.03.2025 | 2,06 | 2,14 | 1,90 | 1,92 | -6,13% | 3.551.238,00 |
| 28.02.2025 | 2,03 | 2,07 | 1,97 | 2,04 | 0,99% | 2.888.658,00 |
| 27.02.2025 | 2,00 | 2,08 | 1,97 | 2,02 | 4,39% | 3.291.029,00 |
| 26.02.2025 | 2,06 | 2,06 | 1,90 | 1,94 | -4,21% | 5.038.095,00 |
| 25.02.2025 | 2,59 | 2,67 | 1,81 | 2,02 | -25,46% | 15.785.594,00 |
| 24.02.2025 | 2,82 | 2,87 | 2,68 | 2,71 | -3,21% | 2.242.308,00 |
| 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 |