1,766€
4,90%
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 | 1,68 | 1,80 | 1,66 | 1,78 | 5,44% | 7.844,00 |
| 01.07.2025 | 1,65 | 1,70 | 1,63 | 1,68 | 0,39% | 1.000,00 |
| 30.06.2025 | 1,62 | 1,70 | 1,59 | 1,68 | 3,55% | 1.123,00 |
| 27.06.2025 | 1,62 | 1,65 | 1,58 | 1,62 | 1,12% | 500,00 |
| 26.06.2025 | 1,57 | 1,62 | 1,56 | 1,60 | 1,78% | - |
| 25.06.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -1,44% | 180,00 |
| 24.06.2025 | 1,54 | 1,61 | 1,52 | 1,60 | 4,69% | - |
| 23.06.2025 | 1,65 | 1,66 | 1,53 | 1,53 | -7,80% | 28,00 |
| 20.06.2025 | 1,71 | 1,73 | 1,64 | 1,65 | -3,05% | - |
| 19.06.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,93% | - |
| 18.06.2025 | 1,73 | 1,73 | 1,68 | 1,72 | 0,64% | 6.249,00 |
| 17.06.2025 | 1,76 | 1,77 | 1,71 | 1,71 | -1,89% | 21,00 |
| 16.06.2025 | 1,64 | 1,77 | 1,64 | 1,74 | 6,90% | 11.235,00 |
| 13.06.2025 | 1,62 | 1,66 | 1,55 | 1,63 | 2,38% | 301,00 |
| 12.06.2025 | 1,62 | 1,64 | 1,58 | 1,59 | -1,91% | - |
| 11.06.2025 | 1,69 | 1,72 | 1,62 | 1,62 | -3,56% | 1.000,00 |
| 10.06.2025 | 1,67 | 1,74 | 1,64 | 1,68 | 1,05% | 3.210,00 |
| 09.06.2025 | 1,59 | 1,67 | 1,59 | 1,67 | 4,68% | 2.050,00 |
| 06.06.2025 | 1,56 | 1,63 | 1,56 | 1,59 | 2,61% | 18,00 |
| 05.06.2025 | 1,57 | 1,63 | 1,50 | 1,55 | 0,36% | - |
| 04.06.2025 | 1,65 | 1,68 | 1,55 | 1,55 | -6,22% | 330,00 |
| 03.06.2025 | 1,50 | 1,66 | 1,49 | 1,65 | 10,01% | 98,00 |
| 02.06.2025 | 1,57 | 1,62 | 1,50 | 1,50 | -5,69% | 2.569,00 |
| 30.05.2025 | 1,63 | 1,63 | 1,55 | 1,59 | -1,00% | - |
| 29.05.2025 | 1,67 | 1,70 | 1,60 | 1,61 | -2,79% | - |
| 28.05.2025 | 1,64 | 1,70 | 1,59 | 1,65 | 2,55% | 100,00 |
| 27.05.2025 | 1,66 | 1,69 | 1,61 | 1,61 | -3,04% | 4.030,00 |
| 26.05.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 1,13% | 25,00 |
| 23.05.2025 | 1,64 | 1,69 | 1,58 | 1,64 | -0,12% | 2.128,00 |
| 22.05.2025 | 1,67 | 1,67 | 1,45 | 1,64 | 0,92% | 30.510,00 |
| 21.05.2025 | 1,72 | 1,72 | 1,58 | 1,63 | -6,46% | 25.000,00 |
| 20.05.2025 | 1,78 | 1,79 | 1,69 | 1,74 | -2,33% | 495,00 |
| 19.05.2025 | 1,78 | 1,80 | 1,71 | 1,78 | -1,79% | 2.290,00 |
| 16.05.2025 | 1,75 | 1,83 | 1,75 | 1,82 | 4,43% | - |
| 15.05.2025 | 1,71 | 1,74 | 1,65 | 1,74 | -0,66% | 105,00 |
| 14.05.2025 | 1,88 | 1,88 | 1,73 | 1,75 | -6,52% | 546,00 |
| 13.05.2025 | 1,72 | 1,90 | 1,71 | 1,87 | 8,43% | 12.995,00 |
| 12.05.2025 | 1,47 | 1,78 | 1,47 | 1,73 | 20,35% | 20.283,00 |
| 09.05.2025 | 1,53 | 1,61 | 1,44 | 1,44 | -6,12% | 7.143,00 |
| 08.05.2025 | 1,44 | 1,53 | 1,40 | 1,53 | 8,33% | 4.331,00 |
| 07.05.2025 | 1,38 | 1,46 | 1,35 | 1,41 | 2,54% | 17.425,00 |
| 06.05.2025 | 1,33 | 1,41 | 1,31 | 1,38 | 3,46% | 10.012,00 |
| 05.05.2025 | 1,35 | 1,39 | 1,31 | 1,33 | -2,03% | 255,00 |
| 02.05.2025 | 1,31 | 1,40 | 1,29 | 1,36 | 5,68% | 3.022,00 |
| 30.04.2025 | 1,27 | 1,29 | 1,24 | 1,28 | -0,23% | - |
| 29.04.2025 | 1,30 | 1,31 | 1,27 | 1,29 | -1,00% | - |
| 28.04.2025 | 1,28 | 1,34 | 1,26 | 1,30 | 0,85% | 150,00 |
| 25.04.2025 | 1,28 | 1,31 | 1,24 | 1,29 | 2,34% | 500,00 |
| 24.04.2025 | 1,24 | 1,28 | 1,23 | 1,26 | 1,53% | 1.150,00 |
| 23.04.2025 | 1,27 | 1,31 | 1,22 | 1,24 | 0,16% | 1.870,00 |
| 22.04.2025 | 1,16 | 1,27 | 1,16 | 1,24 | 0,32% | 850,00 |
| 17.04.2025 | 1,21 | 1,26 | 1,18 | 1,24 | 3,78% | 275,00 |
| 16.04.2025 | 1,15 | 1,24 | 1,15 | 1,19 | 0,59% | - |
| 15.04.2025 | 1,23 | 1,26 | 1,17 | 1,18 | -3,59% | 6.899,00 |
| 14.04.2025 | 1,32 | 1,36 | 1,21 | 1,23 | -6,94% | 1.411,00 |
| 11.04.2025 | 1,32 | 1,33 | 1,24 | 1,32 | 0,73% | 470,00 |
| 10.04.2025 | 1,44 | 1,46 | 1,28 | 1,31 | -6,10% | 163,00 |
| 09.04.2025 | 1,20 | 1,46 | 1,19 | 1,39 | 14,40% | 270,00 |
| 08.04.2025 | 1,38 | 1,41 | 1,19 | 1,22 | -7,30% | 14.395,00 |
| 07.04.2025 | 1,29 | 1,42 | 1,23 | 1,31 | -1,05% | 10.101,00 |
| 04.04.2025 | 1,34 | 1,36 | 1,25 | 1,33 | -1,41% | 2.020,00 |
| 03.04.2025 | 1,40 | 1,40 | 1,27 | 1,35 | -6,59% | - |
| 02.04.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 1,37% | 611,00 |
| 01.04.2025 | 1,43 | 1,49 | 1,40 | 1,42 | -1,62% | 5.491,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,41 | 1,45 | -3,63% | 1.347,00 |
| 28.03.2025 | 1,61 | 1,67 | 1,49 | 1,50 | -6,57% | 2,00 |
| 27.03.2025 | 1,47 | 1,65 | 1,46 | 1,61 | 9,66% | - |
| 26.03.2025 | 1,55 | 1,58 | 1,45 | 1,47 | -5,59% | 2.350,00 |
| 25.03.2025 | 1,64 | 1,64 | 1,53 | 1,55 | -1,10% | 18.438,00 |
| 24.03.2025 | 1,56 | 1,60 | 1,53 | 1,57 | 1,29% | 49,00 |
| 21.03.2025 | 1,62 | 1,65 | 1,50 | 1,55 | -4,32% | 300,00 |
| 20.03.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,03% | 1,00 |
| 19.03.2025 | 1,60 | 1,64 | 1,59 | 1,62 | 1,58% | 1.028,00 |
| 18.03.2025 | 1,70 | 1,74 | 1,59 | 1,59 | -6,51% | 37.287,00 |
| 17.03.2025 | 1,62 | 1,73 | 1,60 | 1,71 | 5,15% | 2.550,00 |
| 14.03.2025 | 1,62 | 1,66 | 1,59 | 1,62 | 0,25% | 3.396,00 |
| 13.03.2025 | 1,74 | 1,82 | 1,61 | 1,62 | -7,04% | 2.565,00 |
| 12.03.2025 | 1,72 | 1,78 | 1,71 | 1,74 | 1,40% | 5.722,00 |
| 11.03.2025 | 1,68 | 1,74 | 1,64 | 1,72 | 1,88% | - |
| 10.03.2025 | 1,66 | 1,70 | 1,64 | 1,68 | 1,22% | 977,00 |
| 07.03.2025 | 1,75 | 1,75 | 1,64 | 1,66 | -2,16% | 195,00 |
| 06.03.2025 | 1,78 | 1,78 | 1,68 | 1,70 | -4,64% | 9.636,00 |
| 05.03.2025 | 1,79 | 1,81 | 1,72 | 1,78 | 0,42% | 2.201,00 |
| 04.03.2025 | 1,84 | 1,84 | 1,72 | 1,78 | -2,80% | 4.384,00 |
| 03.03.2025 | 1,96 | 2,04 | 1,82 | 1,83 | -7,32% | 5.232,00 |
| 28.02.2025 | 1,94 | 1,99 | 1,90 | 1,97 | 0,78% | 967,00 |
| 27.02.2025 | 1,89 | 1,99 | 1,87 | 1,96 | 6,04% | 1.370,00 |
| 26.02.2025 | 1,93 | 1,99 | 1,81 | 1,85 | -5,13% | 3.825,00 |
| 25.02.2025 | 2,47 | 2,58 | 1,73 | 1,94 | -25,04% | 36.753,00 |
| 24.02.2025 | 2,68 | 2,78 | 2,56 | 2,59 | -3,59% | 451,00 |
| 21.02.2025 | 2,78 | 2,82 | 2,67 | 2,69 | -3,38% | 290,00 |
| 20.02.2025 | 2,85 | 2,89 | 2,78 | 2,79 | -2,74% | 830,00 |
| 19.02.2025 | 2,92 | 2,95 | 2,81 | 2,86 | -1,11% | 250,00 |
| 18.02.2025 | 3,02 | 3,02 | 2,89 | 2,90 | -4,00% | - |
| 17.02.2025 | 2,99 | 3,05 | 2,99 | 3,02 | 1,28% | 3.355,00 |
| 14.02.2025 | 3,03 | 3,12 | 2,97 | 2,98 | -1,55% | 600,00 |
| 13.02.2025 | 3,06 | 3,08 | 3,02 | 3,03 | -1,27% | 538,00 |
| 12.02.2025 | 3,16 | 3,21 | 3,06 | 3,06 | -3,30% | 40,00 |
| 11.02.2025 | 3,31 | 3,34 | 3,17 | 3,17 | -3,81% | 25,00 |
| 10.02.2025 | 3,31 | 3,39 | 3,27 | 3,29 | -0,39% | 150,00 |