2,668€
-2,81%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,76 | 2,79 | 2,65 | 2,67 | -2,82% | 3.035,00 |
| 03.12.2024 | 2,87 | 2,93 | 2,72 | 2,75 | -4,70% | 1.894,00 |
| 02.12.2024 | 2,88 | 2,96 | 2,70 | 2,88 | -1,06% | 14.360,00 |
| 29.11.2024 | 2,99 | 3,01 | 2,90 | 2,91 | -2,97% | 559,00 |
| 28.11.2024 | 3,00 | 3,00 | 2,96 | 3,00 | 0,17% | 265,00 |
| 27.11.2024 | 2,71 | 3,03 | 2,68 | 3,00 | 10,33% | 3.380,00 |
| 26.11.2024 | 2,74 | 2,80 | 2,67 | 2,72 | -1,95% | 484,00 |
| 25.11.2024 | 2,67 | 2,83 | 2,62 | 2,77 | 3,53% | 2.450,00 |
| 22.11.2024 | 2,56 | 2,69 | 2,56 | 2,67 | 3,60% | 2.915,00 |
| 21.11.2024 | 2,48 | 2,60 | 2,48 | 2,58 | 4,05% | 1.670,00 |
| 20.11.2024 | 2,50 | 2,57 | 2,42 | 2,48 | -0,24% | 4.473,00 |
| 19.11.2024 | 2,54 | 2,57 | 2,46 | 2,49 | -1,89% | 1.594,00 |
| 18.11.2024 | 2,50 | 2,55 | 2,46 | 2,54 | 0,88% | 1.825,00 |
| 15.11.2024 | 2,63 | 2,73 | 2,51 | 2,51 | -7,39% | 300,00 |
| 14.11.2024 | 2,63 | 2,73 | 2,52 | 2,71 | 2,15% | 1.560,00 |
| 13.11.2024 | 2,75 | 2,84 | 2,64 | 2,66 | -4,51% | 5.325,00 |
| 12.11.2024 | 2,91 | 2,98 | 2,77 | 2,78 | -4,23% | 537,00 |
| 11.11.2024 | 2,98 | 2,98 | 2,82 | 2,91 | -1,01% | 15.476,00 |
| 08.11.2024 | 3,03 | 3,05 | 2,88 | 2,93 | -1,72% | 1.050,00 |
| 07.11.2024 | 2,98 | 3,08 | 2,63 | 2,99 | -0,62% | 4.419,00 |
| 06.11.2024 | 2,92 | 3,02 | 2,71 | 3,00 | 6,05% | 13.102,00 |
| 05.11.2024 | 2,68 | 2,84 | 2,65 | 2,83 | 5,69% | 10.850,00 |
| 04.11.2024 | 2,60 | 2,78 | 2,59 | 2,68 | 2,45% | 2.561,00 |
| 01.11.2024 | 2,61 | 2,69 | 2,58 | 2,62 | 0,38% | 5,00 |
| 31.10.2024 | 2,62 | 2,65 | 2,57 | 2,61 | -0,17% | 700,00 |
| 30.10.2024 | 2,68 | 2,76 | 2,59 | 2,61 | -2,79% | 605,00 |
| 29.10.2024 | 2,76 | 2,78 | 2,65 | 2,69 | -3,31% | 2.246,00 |
| 28.10.2024 | 2,66 | 2,78 | 2,60 | 2,78 | 5,05% | 900,00 |
| 25.10.2024 | 2,57 | 2,66 | 2,55 | 2,64 | 3,18% | - |
| 24.10.2024 | 2,58 | 2,65 | 2,54 | 2,56 | -0,74% | 1.999,00 |
| 23.10.2024 | 2,62 | 2,65 | 2,56 | 2,58 | -2,01% | - |
| 22.10.2024 | 2,61 | 2,66 | 2,59 | 2,64 | 0,13% | 1.889,00 |
| 21.10.2024 | 2,66 | 2,69 | 2,62 | 2,63 | -1,24% | 2.704,00 |
| 18.10.2024 | 2,75 | 2,77 | 2,61 | 2,66 | -3,36% | 696,00 |
| 17.10.2024 | 2,76 | 2,89 | 2,74 | 2,76 | -1,71% | 3.252,00 |
| 16.10.2024 | 2,67 | 2,82 | 2,65 | 2,81 | 5,12% | 4,00 |
| 15.10.2024 | 2,67 | 2,70 | 2,60 | 2,67 | 0,15% | 180,00 |
| 14.10.2024 | 2,66 | 2,70 | 2,60 | 2,66 | 0,30% | 980,00 |
| 11.10.2024 | 2,55 | 2,71 | 2,51 | 2,66 | 4,26% | 700,00 |
| 10.10.2024 | 2,59 | 2,60 | 2,53 | 2,55 | -1,36% | 165,00 |
| 09.10.2024 | 2,58 | 2,64 | 2,56 | 2,58 | 0,00% | 200,00 |
| 08.10.2024 | 2,68 | 2,70 | 2,57 | 2,58 | -3,78% | 1.250,00 |
| 07.10.2024 | 2,73 | 2,76 | 2,64 | 2,68 | -0,94% | 262,00 |
| 04.10.2024 | 2,72 | 2,76 | 2,69 | 2,71 | 0,13% | 1.970,00 |
| 03.10.2024 | 2,71 | 2,74 | 2,67 | 2,71 | 0,19% | - |
| 02.10.2024 | 2,72 | 2,78 | 2,69 | 2,70 | -0,50% | 111,00 |
| 01.10.2024 | 2,79 | 2,83 | 2,71 | 2,72 | -2,34% | 250,00 |
| 30.09.2024 | 2,78 | 2,86 | 2,75 | 2,78 | -0,36% | - |
| 27.09.2024 | 2,69 | 2,84 | 2,66 | 2,79 | 4,12% | 2.250,00 |
| 26.09.2024 | 2,74 | 2,82 | 2,68 | 2,68 | -2,72% | 670,00 |
| 25.09.2024 | 2,78 | 2,82 | 2,73 | 2,75 | -1,48% | 270,00 |
| 24.09.2024 | 2,84 | 2,90 | 2,78 | 2,80 | -2,14% | 2,00 |
| 23.09.2024 | 2,72 | 2,87 | 2,71 | 2,86 | 5,44% | 325,00 |
| 20.09.2024 | 2,75 | 2,78 | 2,66 | 2,71 | -1,00% | - |
| 19.09.2024 | 2,79 | 2,86 | 2,74 | 2,74 | -1,48% | 72,00 |
| 18.09.2024 | 2,80 | 2,94 | 2,75 | 2,78 | -0,87% | 277,00 |
| 17.09.2024 | 2,74 | 2,92 | 2,74 | 2,80 | 2,09% | 344,00 |
| 16.09.2024 | 2,67 | 2,87 | 2,63 | 2,75 | 2,91% | 50,00 |
| 13.09.2024 | 2,64 | 2,73 | 2,63 | 2,67 | 0,60% | 500,00 |
| 12.09.2024 | 2,60 | 2,70 | 2,56 | 2,65 | 1,96% | 715,00 |
| 11.09.2024 | 2,46 | 2,61 | 2,43 | 2,60 | 5,63% | 459,00 |
| 10.09.2024 | 2,35 | 2,46 | 2,35 | 2,46 | 3,93% | 5.553,00 |
| 09.09.2024 | 2,41 | 2,45 | 2,37 | 2,37 | -1,44% | - |
| 06.09.2024 | 2,48 | 2,49 | 2,37 | 2,40 | -3,10% | 1.950,00 |
| 05.09.2024 | 2,61 | 2,64 | 2,47 | 2,48 | -4,72% | 1.249,00 |
| 04.09.2024 | 2,59 | 2,73 | 2,59 | 2,60 | -0,02% | 840,00 |
| 03.09.2024 | 2,79 | 2,81 | 2,58 | 2,60 | -6,72% | 900,00 |
| 02.09.2024 | 2,80 | 2,82 | 2,75 | 2,79 | -0,64% | 35,00 |
| 30.08.2024 | 2,83 | 2,88 | 2,79 | 2,81 | -0,41% | 20,00 |
| 29.08.2024 | 2,78 | 2,88 | 2,76 | 2,82 | 0,64% | 150,00 |
| 28.08.2024 | 2,83 | 2,85 | 2,75 | 2,80 | -0,64% | - |
| 27.08.2024 | 2,89 | 2,93 | 2,79 | 2,82 | -2,39% | 468,00 |
| 26.08.2024 | 2,91 | 3,00 | 2,88 | 2,89 | -0,03% | 115,00 |
| 23.08.2024 | 2,77 | 2,93 | 2,77 | 2,89 | 4,41% | 5,00 |
| 22.08.2024 | 2,86 | 2,92 | 2,76 | 2,77 | -3,32% | 1.992,00 |
| 21.08.2024 | 2,84 | 2,92 | 2,79 | 2,86 | 0,67% | - |
| 20.08.2024 | 3,00 | 3,02 | 2,85 | 2,85 | -4,88% | 4.536,00 |
| 19.08.2024 | 2,95 | 3,04 | 2,91 | 2,99 | 1,30% | 20.064,00 |
| 16.08.2024 | 2,96 | 3,03 | 2,90 | 2,95 | 0,77% | 6.300,00 |
| 15.08.2024 | 2,90 | 2,98 | 2,84 | 2,93 | 1,31% | 1.950,00 |
| 14.08.2024 | 2,96 | 2,99 | 2,86 | 2,89 | -2,31% | 13.044,00 |
| 13.08.2024 | 2,58 | 3,03 | 2,56 | 2,96 | 14,13% | 37.065,00 |
| 12.08.2024 | 2,66 | 2,70 | 2,57 | 2,59 | -2,17% | 16.244,00 |
| 09.08.2024 | 2,66 | 2,76 | 2,61 | 2,65 | -2,39% | 250,00 |
| 08.08.2024 | 2,31 | 2,73 | 2,20 | 2,72 | 22,86% | 5.700,00 |
| 07.08.2024 | 2,28 | 2,38 | 2,21 | 2,21 | -3,15% | 650,00 |
| 06.08.2024 | 2,33 | 2,35 | 2,25 | 2,28 | -1,34% | 300,00 |
| 05.08.2024 | 2,36 | 2,36 | 2,13 | 2,31 | -3,04% | 21.096,00 |
| 02.08.2024 | 2,54 | 2,57 | 2,34 | 2,39 | -6,52% | 793,00 |
| 01.08.2024 | 2,64 | 2,67 | 2,47 | 2,55 | -3,20% | 782,00 |
| 31.07.2024 | 2,46 | 2,76 | 2,46 | 2,64 | 7,00% | 3.437,00 |
| 30.07.2024 | 2,35 | 2,47 | 2,31 | 2,47 | 4,83% | 99,00 |
| 29.07.2024 | 2,41 | 2,46 | 2,32 | 2,35 | -2,73% | 6.413,00 |
| 26.07.2024 | 2,50 | 2,55 | 2,39 | 2,42 | -3,42% | 851,00 |
| 25.07.2024 | 2,42 | 2,55 | 2,38 | 2,50 | 3,75% | 250,00 |
| 24.07.2024 | 2,46 | 2,54 | 2,39 | 2,41 | -1,77% | 20,00 |
| 23.07.2024 | 2,41 | 2,48 | 2,38 | 2,46 | 1,47% | - |
| 22.07.2024 | 2,36 | 2,44 | 2,33 | 2,42 | 3,07% | 1.373,00 |
| 19.07.2024 | 2,45 | 2,46 | 2,35 | 2,35 | -3,97% | 7.468,00 |
| 18.07.2024 | 2,51 | 2,57 | 2,43 | 2,45 | -2,57% | 99,00 |