0,970$
-4,87%
Echtzeit-Aktienkurs Verde Clean Fuels Inc
Bid:
Ask:
Aktienkurse zur Verde Clean Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,98 | 1,00 | 0,94 | 0,97 | -4,90% | 21.561,00 |
| 12.02.2026 | 1,03 | 1,04 | 0,92 | 1,02 | -3,77% | 34.046,00 |
| 11.02.2026 | 1,14 | 1,16 | 1,04 | 1,06 | -8,62% | 11.101,00 |
| 10.02.2026 | 1,38 | 1,38 | 1,16 | 1,16 | -4,13% | 18.812,00 |
| 09.02.2026 | 1,38 | 1,38 | 1,16 | 1,21 | -7,63% | 26.633,00 |
| 06.02.2026 | 1,47 | 1,47 | 1,28 | 1,31 | -9,66% | 99.111,00 |
| 05.02.2026 | 1,45 | 1,54 | 1,43 | 1,45 | 0,00% | 9.834,00 |
| 04.02.2026 | 1,76 | 1,77 | 1,43 | 1,45 | -17,61% | 21.425,00 |
| 03.02.2026 | 1,84 | 1,84 | 1,73 | 1,76 | -5,88% | 16.297,00 |
| 02.02.2026 | 2,02 | 2,02 | 1,83 | 1,87 | -2,60% | 12.308,00 |
| 30.01.2026 | 2,12 | 2,12 | 1,88 | 1,92 | -2,54% | 15.415,00 |
| 29.01.2026 | 2,26 | 2,26 | 1,97 | 1,97 | -13,02% | 13.550,00 |
| 28.01.2026 | 2,25 | 2,27 | 2,24 | 2,27 | -1,09% | 934,00 |
| 27.01.2026 | 2,36 | 2,36 | 2,16 | 2,29 | -6,91% | 5.217,00 |
| 26.01.2026 | 2,44 | 2,46 | 2,40 | 2,46 | -3,53% | 6.352,00 |
| 22.01.2026 | 2,55 | 2,55 | 2,47 | 2,55 | 0,00% | 7.071,00 |
| 21.01.2026 | 2,49 | 2,63 | 2,42 | 2,55 | -3,77% | 20.008,00 |
| 20.01.2026 | 2,27 | 2,66 | 2,27 | 2,65 | 17,26% | 11.528,00 |
| 16.01.2026 | 2,21 | 2,34 | 2,21 | 2,26 | 0,00% | 16.253,00 |
| 15.01.2026 | 2,09 | 2,37 | 2,09 | 2,26 | 10,24% | 18.710,00 |
| 14.01.2026 | 2,19 | 2,19 | 2,05 | 2,05 | 0,99% | 10.141,00 |
| 13.01.2026 | 2,16 | 2,16 | 2,00 | 2,03 | -2,87% | 8.301,00 |
| 12.01.2026 | 2,00 | 2,12 | 2,00 | 2,09 | 6,09% | 8.418,00 |
| 09.01.2026 | 1,90 | 2,06 | 1,90 | 1,97 | 3,68% | 8.432,00 |
| 08.01.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -1,55% | 13.287,00 |
| 07.01.2026 | 1,87 | 2,00 | 1,86 | 1,93 | -3,98% | 45.948,00 |
| 06.01.2026 | 2,09 | 2,09 | 1,99 | 2,01 | -3,37% | 17.216,00 |
| 05.01.2026 | 2,11 | 2,11 | 1,97 | 2,08 | 4,52% | 20.749,00 |
| 02.01.2026 | 2,14 | 2,14 | 1,97 | 1,99 | -3,40% | 10.155,00 |
| 31.12.2025 | 2,00 | 2,22 | 2,00 | 2,06 | 4,04% | 28.054,00 |
| 30.12.2025 | 2,20 | 2,25 | 1,98 | 1,98 | -10,81% | 5.045,00 |
| 29.12.2025 | 2,45 | 2,47 | 2,20 | 2,22 | -7,88% | 5.734,00 |
| 26.12.2025 | 2,59 | 2,59 | 2,40 | 2,41 | 0,63% | 9.679,00 |
| 24.12.2025 | 2,29 | 2,59 | 2,29 | 2,40 | 6,44% | 11.937,00 |
| 23.12.2025 | 2,40 | 2,60 | 2,25 | 2,25 | -5,06% | 18.205,00 |
| 22.12.2025 | 2,52 | 2,68 | 2,36 | 2,37 | -11,07% | 12.260,00 |
| 19.12.2025 | 2,70 | 2,77 | 2,59 | 2,67 | -0,19% | 14.415,00 |
| 18.12.2025 | 2,71 | 2,78 | 2,62 | 2,67 | -2,55% | 14.734,00 |
| 17.12.2025 | 2,79 | 2,88 | 2,74 | 2,74 | -2,14% | 12.175,00 |
| 16.12.2025 | 2,70 | 2,82 | 2,62 | 2,80 | 2,19% | 9.614,00 |
| 15.12.2025 | 2,73 | 2,78 | 2,69 | 2,74 | 0,37% | 20.892,00 |
| 12.12.2025 | 2,88 | 2,90 | 2,73 | 2,73 | -0,73% | 6.933,00 |
| 11.12.2025 | 2,84 | 2,85 | 2,65 | 2,75 | 0,73% | 12.828,00 |
| 10.12.2025 | 2,73 | 2,79 | 2,70 | 2,73 | 0,00% | 8.812,00 |
| 09.12.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 2,25% | 2.929,00 |
| 08.12.2025 | 2,68 | 2,73 | 2,58 | 2,67 | 2,30% | 5.438,00 |
| 05.12.2025 | 2,65 | 2,69 | 2,54 | 2,61 | 3,98% | 14.722,00 |
| 04.12.2025 | 2,70 | 2,79 | 2,51 | 2,51 | -3,46% | 9.617,00 |
| 03.12.2025 | 2,56 | 2,61 | 2,49 | 2,60 | 1,96% | 5.848,00 |
| 02.12.2025 | 2,81 | 2,81 | 2,55 | 2,55 | -8,60% | 1.728,00 |
| 01.12.2025 | 2,50 | 2,99 | 2,50 | 2,79 | 6,49% | 17.901,00 |
| 28.11.2025 | 2,70 | 2,70 | 2,62 | 2,62 | 2,34% | 2.259,00 |
| 26.11.2025 | 2,80 | 3,04 | 2,54 | 2,56 | -8,24% | 33.237,00 |
| 25.11.2025 | 2,83 | 2,83 | 2,75 | 2,79 | 0,36% | 8.756,00 |
| 24.11.2025 | 2,90 | 2,90 | 2,78 | 2,78 | -5,76% | 11.691,00 |
| 20.11.2025 | 2,95 | 3,09 | 2,93 | 2,95 | 0,00% | 11.846,00 |
| 19.11.2025 | 3,04 | 3,04 | 2,90 | 2,95 | -2,96% | 6.455,00 |
| 18.11.2025 | 3,17 | 3,17 | 2,97 | 3,04 | -0,65% | 12.720,00 |
| 13.11.2025 | 3,14 | 3,14 | 3,06 | 3,06 | -3,16% | 15.925,00 |
| 12.11.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | 1.850,00 |
| 11.11.2025 | 3,16 | 3,24 | 3,08 | 3,24 | 0,93% | 3.951,00 |
| 10.11.2025 | 3,35 | 3,35 | 3,08 | 3,21 | -4,18% | 9.891,00 |
| 07.11.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,00% | 625,00 |
| 06.11.2025 | 3,35 | 3,35 | 3,20 | 3,35 | 0,60% | 4.007,00 |
| 05.11.2025 | 3,14 | 3,33 | 3,13 | 3,33 | -0,30% | 4.141,00 |
| 04.11.2025 | 3,36 | 3,36 | 3,24 | 3,34 | 1,67% | 2.423,00 |
| 03.11.2025 | 3,35 | 3,35 | 3,18 | 3,29 | -1,94% | 3.924,00 |
| 31.10.2025 | 3,33 | 3,35 | 3,33 | 3,35 | 0,00% | 5.191,00 |
| 30.10.2025 | 3,31 | 3,35 | 3,23 | 3,35 | 3,72% | 2.748,00 |
| 29.10.2025 | 3,27 | 3,30 | 3,23 | 3,23 | -2,71% | 3.160,00 |
| 28.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -0,30% | 1.164,00 |
| 27.10.2025 | 3,29 | 3,33 | 3,22 | 3,33 | -0,60% | 4.417,00 |
| 24.10.2025 | 3,29 | 3,35 | 3,25 | 3,35 | 2,13% | 2.714,00 |
| 23.10.2025 | 3,18 | 3,28 | 3,03 | 3,28 | 1,55% | 7.552,00 |
| 22.10.2025 | 3,10 | 3,23 | 3,05 | 3,23 | 0,00% | 5.519,00 |
| 21.10.2025 | 3,33 | 3,33 | 3,23 | 3,23 | -3,29% | 2.205,00 |
| 20.10.2025 | 3,16 | 3,34 | 3,16 | 3,34 | 4,38% | 1.071,00 |
| 17.10.2025 | 3,05 | 3,21 | 3,04 | 3,20 | 3,23% | 7.887,00 |
| 16.10.2025 | 3,13 | 3,21 | 3,05 | 3,10 | 1,64% | 4.595,00 |
| 15.10.2025 | 2,97 | 3,05 | 2,97 | 3,05 | 0,99% | 5.682,00 |
| 14.10.2025 | 3,06 | 3,08 | 3,02 | 3,02 | -1,63% | 5.664,00 |
| 13.10.2025 | 2,95 | 3,07 | 2,81 | 3,07 | 5,50% | 4.616,00 |
| 10.10.2025 | 2,90 | 3,06 | 2,87 | 2,91 | 0,00% | 5.352,00 |
| 09.10.2025 | 2,99 | 3,06 | 2,91 | 2,91 | -3,00% | 1.788,00 |
| 08.10.2025 | 3,09 | 3,12 | 3,00 | 3,00 | -1,32% | 2.995,00 |
| 07.10.2025 | 3,24 | 3,24 | 3,04 | 3,04 | -3,18% | 2.794,00 |
| 06.10.2025 | 3,13 | 3,15 | 3,13 | 3,14 | 3,63% | 2.927,00 |
| 02.10.2025 | 3,06 | 3,06 | 3,03 | 3,03 | -1,94% | 1.671,00 |
| 01.10.2025 | 3,22 | 3,22 | 3,00 | 3,09 | 1,31% | 1.797,00 |
| 30.09.2025 | 3,11 | 3,11 | 3,05 | 3,05 | -1,93% | 2.311,00 |
| 29.09.2025 | 3,04 | 3,11 | 2,91 | 3,11 | 0,32% | 2.311,00 |
| 26.09.2025 | 3,19 | 3,19 | 3,10 | 3,10 | 0,65% | 6.459,00 |
| 25.09.2025 | 3,09 | 3,10 | 3,08 | 3,08 | -2,53% | 1.484,00 |
| 24.09.2025 | 2,96 | 3,27 | 2,96 | 3,16 | 3,61% | 2.274,00 |
| 23.09.2025 | 3,07 | 3,07 | 3,05 | 3,05 | -2,87% | 2.783,00 |
| 22.09.2025 | 3,13 | 3,14 | 3,11 | 3,14 | 2,28% | 4.193,00 |
| 19.09.2025 | 3,11 | 3,13 | 3,03 | 3,07 | -6,40% | 26.247,00 |
| 18.09.2025 | 3,22 | 3,28 | 3,22 | 3,28 | 5,81% | 3.396,00 |
| 17.09.2025 | 3,35 | 3,39 | 3,00 | 3,10 | -4,62% | 10.536,00 |
| 16.09.2025 | 2,78 | 3,25 | 2,78 | 3,25 | 14,84% | 22.459,00 |