3,640$
8,17%
Echtzeit-Aktienkurs Verde Clean Fuels Inc
Bid:
Ask:
Aktienkurse zur Verde Clean Fuels Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,52 | 3,64 | 3,52 | 3,64 | 8,17% | 2.029,00 |
| 02.07.2025 | 3,36 | 3,53 | 3,36 | 3,37 | -1,61% | 3.007,00 |
| 01.07.2025 | 3,56 | 3,56 | 3,42 | 3,42 | -4,20% | 3.490,00 |
| 30.06.2025 | 3,62 | 3,62 | 3,44 | 3,57 | -0,83% | 4.969,00 |
| 27.06.2025 | 3,63 | 3,63 | 3,37 | 3,60 | 0,84% | 54.952,00 |
| 26.06.2025 | 3,38 | 3,64 | 3,32 | 3,57 | 3,78% | 32.750,00 |
| 25.06.2025 | 3,66 | 3,66 | 3,31 | 3,44 | -4,44% | 3.818,00 |
| 24.06.2025 | 3,50 | 3,70 | 3,50 | 3,60 | 4,96% | 2.835,00 |
| 23.06.2025 | 3,60 | 3,60 | 3,26 | 3,43 | -3,65% | 20.713,00 |
| 20.06.2025 | 3,56 | 3,76 | 3,27 | 3,56 | -0,84% | 20.117,00 |
| 18.06.2025 | 3,73 | 3,92 | 3,16 | 3,59 | 10,80% | 28.121,00 |
| 17.06.2025 | 3,35 | 3,35 | 3,16 | 3,24 | -3,28% | 3.890,00 |
| 16.06.2025 | 3,34 | 3,35 | 3,15 | 3,35 | 4,04% | 3.729,00 |
| 13.06.2025 | 3,22 | 3,35 | 3,22 | 3,22 | 0,00% | 2.248,00 |
| 12.06.2025 | 3,31 | 3,31 | 3,22 | 3,22 | 1,58% | 2.558,00 |
| 11.06.2025 | 3,29 | 3,58 | 3,17 | 3,17 | -5,37% | 5.885,00 |
| 10.06.2025 | 3,44 | 3,44 | 3,34 | 3,35 | 0,00% | 3.982,00 |
| 09.06.2025 | 3,34 | 3,43 | 3,34 | 3,35 | 2,76% | 3.195,00 |
| 06.06.2025 | 3,32 | 3,34 | 3,26 | 3,26 | -2,10% | 1.867,00 |
| 05.06.2025 | 3,35 | 3,35 | 3,20 | 3,33 | -2,06% | 5.478,00 |
| 04.06.2025 | 3,43 | 3,44 | 3,35 | 3,40 | -1,73% | 5.766,00 |
| 03.06.2025 | 3,49 | 3,49 | 3,37 | 3,46 | -1,42% | 2.861,00 |
| 02.06.2025 | 3,46 | 3,53 | 3,46 | 3,51 | 1,15% | 3.254,00 |
| 30.05.2025 | 3,50 | 3,50 | 3,41 | 3,47 | -1,42% | 5.800,00 |
| 29.05.2025 | 3,61 | 3,74 | 3,44 | 3,52 | 6,67% | 5.811,00 |
| 28.05.2025 | 3,64 | 3,64 | 3,30 | 3,30 | -9,84% | 5.115,00 |
| 27.05.2025 | 3,44 | 3,66 | 3,21 | 3,66 | 6,40% | 10.521,00 |
| 23.05.2025 | 3,33 | 3,49 | 3,33 | 3,44 | 1,78% | 2.205,00 |
| 22.05.2025 | 3,46 | 3,46 | 3,38 | 3,38 | -2,59% | 1.802,00 |
| 21.05.2025 | 3,49 | 3,49 | 3,43 | 3,47 | 0,00% | 2.668,00 |
| 20.05.2025 | 3,40 | 3,51 | 3,40 | 3,47 | 0,00% | 4.395,00 |
| 19.05.2025 | 3,56 | 3,72 | 3,45 | 3,47 | -0,86% | 2.250,00 |
| 16.05.2025 | 3,52 | 3,65 | 3,50 | 3,50 | -2,23% | 2.437,00 |
| 15.05.2025 | 3,45 | 3,67 | 3,40 | 3,58 | 5,29% | 4.554,00 |
| 14.05.2025 | 3,35 | 3,66 | 3,35 | 3,40 | 3,03% | 5.211,00 |
| 13.05.2025 | 3,30 | 3,51 | 3,27 | 3,30 | 0,30% | 2.845,00 |
| 12.05.2025 | 3,36 | 3,40 | 3,23 | 3,29 | 0,92% | 4.096,00 |
| 09.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | 2.840,00 |
| 08.05.2025 | 3,37 | 3,54 | 3,37 | 3,38 | -1,17% | 7.037,00 |
| 07.05.2025 | 3,27 | 3,42 | 3,24 | 3,42 | 0,59% | 3.395,00 |
| 06.05.2025 | 3,24 | 3,42 | 3,24 | 3,40 | 1,19% | 2.873,00 |
| 05.05.2025 | 3,34 | 3,58 | 3,25 | 3,36 | -1,47% | 9.472,00 |
| 02.05.2025 | 3,28 | 3,49 | 3,28 | 3,41 | -2,29% | 5.763,00 |
| 01.05.2025 | 3,37 | 3,67 | 3,37 | 3,49 | 1,16% | 13.708,00 |
| 30.04.2025 | 3,59 | 3,59 | 3,32 | 3,45 | -2,54% | 15.474,00 |
| 29.04.2025 | 3,25 | 3,58 | 3,18 | 3,54 | 4,12% | 33.860,00 |
| 28.04.2025 | 3,36 | 3,49 | 3,22 | 3,40 | -2,58% | 6.291,00 |
| 25.04.2025 | 3,29 | 3,49 | 3,15 | 3,49 | 6,73% | 16.890,00 |
| 24.04.2025 | 3,09 | 3,27 | 3,09 | 3,27 | 1,55% | 1.701,00 |
| 23.04.2025 | 3,57 | 3,57 | 3,18 | 3,22 | -4,73% | 3.994,00 |
| 22.04.2025 | 3,28 | 3,38 | 3,22 | 3,38 | 4,64% | 3.229,00 |
| 21.04.2025 | 3,41 | 3,41 | 3,23 | 3,23 | -5,83% | 2.445,00 |
| 17.04.2025 | 3,42 | 3,51 | 3,35 | 3,43 | 0,29% | 4.344,00 |
| 16.04.2025 | 3,72 | 3,75 | 3,41 | 3,42 | -5,52% | 46.048,00 |
| 15.04.2025 | 3,57 | 3,80 | 3,54 | 3,62 | -0,82% | 4.332,00 |
| 14.04.2025 | 3,53 | 3,77 | 3,53 | 3,65 | -6,41% | 10.497,00 |
| 11.04.2025 | 3,76 | 4,15 | 3,72 | 3,90 | 2,36% | 24.073,00 |
| 10.04.2025 | 3,25 | 3,81 | 3,03 | 3,81 | 25,33% | 67.434,00 |
| 09.04.2025 | 2,99 | 3,31 | 2,90 | 3,04 | 8,57% | 25.228,00 |
| 08.04.2025 | 3,14 | 3,19 | 2,76 | 2,80 | -11,39% | 9.049,00 |
| 07.04.2025 | 2,87 | 3,18 | 2,87 | 3,16 | 5,69% | 2.875,00 |
| 04.04.2025 | 3,40 | 3,40 | 2,83 | 2,99 | -10,75% | 23.406,00 |
| 03.04.2025 | 3,37 | 3,51 | 3,35 | 3,35 | -3,18% | 5.147,00 |
| 02.04.2025 | 3,38 | 3,46 | 3,38 | 3,46 | 3,28% | 3.588,00 |
| 01.04.2025 | 3,61 | 3,61 | 3,35 | 3,35 | 0,00% | 5.176,00 |
| 31.03.2025 | 3,36 | 3,40 | 3,35 | 3,35 | -1,47% | 16.535,00 |
| 28.03.2025 | 3,44 | 3,44 | 3,37 | 3,40 | -3,68% | 2.197,00 |
| 27.03.2025 | 3,48 | 3,55 | 3,42 | 3,53 | -1,12% | 7.407,00 |
| 26.03.2025 | 3,51 | 3,57 | 3,45 | 3,57 | 2,00% | 8.222,00 |
| 25.03.2025 | 3,52 | 3,55 | 3,50 | 3,50 | -0,28% | 4.415,00 |
| 24.03.2025 | 3,62 | 3,62 | 3,50 | 3,51 | -0,28% | 4.027,00 |
| 21.03.2025 | 3,71 | 3,80 | 3,52 | 3,52 | -6,13% | 35.218,00 |
| 20.03.2025 | 3,89 | 3,90 | 3,75 | 3,75 | -2,34% | 4.447,00 |
| 19.03.2025 | 3,89 | 4,05 | 3,75 | 3,84 | 0,26% | 6.427,00 |
| 18.03.2025 | 3,90 | 3,90 | 3,70 | 3,83 | -2,54% | 7.710,00 |
| 17.03.2025 | 3,88 | 4,01 | 3,80 | 3,93 | -2,00% | 5.006,00 |
| 14.03.2025 | 3,94 | 4,02 | 3,81 | 4,01 | 4,97% | 8.874,00 |
| 13.03.2025 | 3,75 | 3,87 | 3,75 | 3,82 | -1,55% | 13.646,00 |
| 12.03.2025 | 3,71 | 3,94 | 3,68 | 3,88 | 7,18% | 11.781,00 |
| 11.03.2025 | 3,94 | 3,94 | 3,56 | 3,62 | -8,12% | 20.481,00 |
| 10.03.2025 | 3,69 | 3,94 | 3,56 | 3,94 | 4,23% | 12.610,00 |
| 07.03.2025 | 3,90 | 3,91 | 3,46 | 3,78 | -2,58% | 26.242,00 |
| 06.03.2025 | 3,81 | 3,89 | 3,80 | 3,88 | 4,86% | 2.892,00 |
| 05.03.2025 | 3,89 | 3,94 | 3,70 | 3,70 | -4,88% | 7.952,00 |
| 04.03.2025 | 4,06 | 4,06 | 3,88 | 3,89 | -2,99% | 3.416,00 |
| 03.03.2025 | 4,15 | 4,15 | 3,96 | 4,01 | -1,23% | 7.521,00 |
| 28.02.2025 | 4,06 | 4,06 | 3,91 | 4,06 | -0,98% | 10.596,00 |
| 27.02.2025 | 4,00 | 4,19 | 3,96 | 4,10 | 0,24% | 16.537,00 |
| 26.02.2025 | 3,91 | 4,09 | 3,91 | 4,09 | 4,34% | 7.995,00 |
| 25.02.2025 | 4,04 | 4,09 | 3,92 | 3,92 | -1,26% | 13.973,00 |
| 24.02.2025 | 3,92 | 4,03 | 3,89 | 3,97 | 3,66% | 11.334,00 |
| 21.02.2025 | 3,79 | 3,87 | 3,69 | 3,83 | 2,13% | 15.999,00 |
| 20.02.2025 | 3,82 | 3,91 | 3,71 | 3,75 | -4,46% | 8.252,00 |
| 19.02.2025 | 3,92 | 4,00 | 3,92 | 3,93 | 0,64% | 5.887,00 |
| 18.02.2025 | 3,93 | 4,00 | 3,90 | 3,90 | -2,01% | 9.571,00 |
| 14.02.2025 | 3,96 | 3,98 | 3,94 | 3,98 | 1,79% | 8.033,00 |
| 13.02.2025 | 3,95 | 4,00 | 3,90 | 3,91 | 0,26% | 11.581,00 |
| 12.02.2025 | 4,01 | 4,01 | 3,90 | 3,90 | -2,26% | 4.757,00 |
| 11.02.2025 | 3,90 | 4,05 | 3,90 | 3,99 | 1,53% | 5.435,00 |
| 10.02.2025 | 4,00 | 4,08 | 3,93 | 3,93 | 0,51% | 29.071,00 |