2,730$
-0,73%
Echtzeit-Aktienkurs Verde Clean Fuels Inc
Bid:
Ask:
Aktienkurse zur Verde Clean Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 3,00 | 3,00 | 2,77 | 2,83 | -2,41% | 2.912,00 |
| 12.09.2025 | 3,03 | 3,14 | 2,86 | 2,90 | -6,45% | 4.790,00 |
| 11.09.2025 | 2,86 | 3,10 | 2,86 | 3,10 | 7,27% | 3.894,00 |
| 10.09.2025 | 3,09 | 3,21 | 2,78 | 2,89 | -6,47% | 10.275,00 |
| 09.09.2025 | 2,98 | 3,09 | 2,98 | 3,09 | 8,04% | 4.293,00 |
| 08.09.2025 | 3,00 | 3,00 | 2,85 | 2,86 | -4,35% | 4.341,00 |
| 05.09.2025 | 2,86 | 2,99 | 2,86 | 2,99 | 0,00% | 1.694,00 |
| 04.09.2025 | 3,00 | 3,00 | 2,99 | 2,99 | 3,46% | 2.178,00 |
| 03.09.2025 | 2,78 | 2,89 | 2,78 | 2,89 | 3,21% | 5.309,00 |
| 02.09.2025 | 2,78 | 2,95 | 2,78 | 2,80 | -3,45% | 4.053,00 |
| 29.08.2025 | 2,85 | 2,90 | 2,85 | 2,90 | -0,34% | 2.464,00 |
| 28.08.2025 | 2,97 | 2,98 | 2,91 | 2,91 | -2,68% | 5.014,00 |
| 27.08.2025 | 3,03 | 3,17 | 2,81 | 2,99 | -0,66% | 9.356,00 |
| 26.08.2025 | 2,88 | 3,15 | 2,85 | 3,01 | 6,74% | 5.920,00 |
| 25.08.2025 | 2,96 | 3,22 | 2,82 | 2,82 | -4,73% | 12.269,00 |
| 22.08.2025 | 2,76 | 2,96 | 2,76 | 2,96 | 12,12% | 4.720,00 |
| 21.08.2025 | 2,85 | 2,85 | 2,64 | 2,64 | -6,71% | 4.291,00 |
| 20.08.2025 | 2,50 | 2,85 | 2,50 | 2,83 | 10,98% | 17.415,00 |
| 19.08.2025 | 2,55 | 2,56 | 2,55 | 2,55 | 0,00% | 1.895,00 |
| 18.08.2025 | 2,63 | 2,66 | 2,54 | 2,55 | -4,14% | 5.468,00 |
| 15.08.2025 | 2,70 | 2,71 | 2,66 | 2,66 | -0,75% | 2.943,00 |
| 14.08.2025 | 2,78 | 2,85 | 2,68 | 2,68 | -1,47% | 4.146,00 |
| 13.08.2025 | 2,87 | 2,90 | 2,72 | 2,72 | -5,56% | 5.884,00 |
| 12.08.2025 | 2,70 | 2,96 | 2,70 | 2,88 | 7,06% | 6.704,00 |
| 11.08.2025 | 2,70 | 2,70 | 2,56 | 2,69 | -2,18% | 19.681,00 |
| 08.08.2025 | 2,93 | 2,93 | 2,75 | 2,75 | 0,00% | 6.314,00 |
| 07.08.2025 | 2,78 | 2,78 | 2,75 | 2,75 | -0,72% | 6.480,00 |
| 06.08.2025 | 2,80 | 2,95 | 2,77 | 2,77 | -3,15% | 3.331,00 |
| 05.08.2025 | 2,82 | 2,86 | 2,76 | 2,86 | 1,06% | 6.515,00 |
| 04.08.2025 | 2,95 | 2,98 | 2,78 | 2,83 | -1,74% | 6.537,00 |
| 01.08.2025 | 3,11 | 3,24 | 2,80 | 2,88 | -2,04% | 91.456,00 |
| 31.07.2025 | 2,92 | 3,31 | 2,92 | 2,94 | 1,73% | 68.585,00 |
| 30.07.2025 | 3,09 | 3,30 | 2,89 | 2,89 | -1,37% | 76.329,00 |
| 29.07.2025 | 3,24 | 3,35 | 2,75 | 2,93 | -2,33% | 72.903,00 |
| 28.07.2025 | 3,10 | 3,14 | 2,95 | 3,00 | -0,99% | 8.153,00 |
| 25.07.2025 | 3,18 | 3,24 | 3,03 | 3,03 | -5,02% | 6.808,00 |
| 24.07.2025 | 3,25 | 3,29 | 3,19 | 3,19 | -1,24% | 5.781,00 |
| 23.07.2025 | 3,43 | 3,45 | 3,23 | 3,23 | -1,52% | 5.478,00 |
| 22.07.2025 | 3,31 | 3,53 | 3,22 | 3,28 | 1,23% | 5.316,00 |
| 21.07.2025 | 3,30 | 3,35 | 3,24 | 3,24 | 0,62% | 3.155,00 |
| 18.07.2025 | 3,36 | 3,42 | 3,22 | 3,22 | -3,01% | 6.146,00 |