1,299€
3,06%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 3,31 | 3,36 | 3,26 | 3,31 | -0,27% | 3.130,00 |
| 06.02.2025 | 3,41 | 3,48 | 3,24 | 3,32 | -3,20% | 428,00 |
| 05.02.2025 | 3,29 | 3,52 | 3,26 | 3,43 | 3,27% | 8.347,00 |
| 04.02.2025 | 3,01 | 3,36 | 2,95 | 3,32 | 10,33% | 1.150,00 |
| 03.02.2025 | 3,18 | 3,20 | 2,93 | 3,01 | -5,65% | 11.887,00 |
| 31.01.2025 | 3,20 | 3,32 | 3,11 | 3,19 | 0,03% | 2.308,00 |
| 30.01.2025 | 3,14 | 3,27 | 3,11 | 3,19 | 1,89% | 2.683,00 |
| 29.01.2025 | 3,02 | 3,16 | 2,99 | 3,13 | 3,05% | 10.895,00 |
| 28.01.2025 | 3,02 | 3,06 | 2,91 | 3,03 | 0,23% | 10.293,00 |
| 27.01.2025 | 2,99 | 3,06 | 2,83 | 3,03 | 1,00% | 23.851,00 |
| 24.01.2025 | 2,85 | 3,04 | 2,80 | 3,00 | 5,29% | 29.128,00 |
| 23.01.2025 | 2,80 | 2,89 | 2,72 | 2,85 | 0,99% | - |
| 22.01.2025 | 2,82 | 2,85 | 2,78 | 2,82 | -0,63% | 3.546,00 |
| 21.01.2025 | 2,78 | 2,90 | 2,71 | 2,84 | 1,90% | 1.152,00 |
| 20.01.2025 | 2,79 | 2,79 | 2,76 | 2,78 | -0,84% | 20,00 |
| 17.01.2025 | 2,76 | 2,81 | 2,73 | 2,81 | 1,63% | 106,00 |
| 16.01.2025 | 2,77 | 2,80 | 2,71 | 2,76 | -0,05% | 133,00 |
| 15.01.2025 | 2,62 | 2,78 | 2,60 | 2,76 | 5,26% | 2.273,00 |
| 14.01.2025 | 2,70 | 2,75 | 2,56 | 2,63 | -1,92% | 120,00 |
| 13.01.2025 | 2,97 | 2,97 | 2,63 | 2,68 | -10,23% | 10.234,00 |
| 10.01.2025 | 2,95 | 3,09 | 2,91 | 2,98 | 1,17% | 3.548,00 |
| 09.01.2025 | 2,95 | 2,98 | 2,91 | 2,95 | 1,52% | 140,00 |
| 08.01.2025 | 2,92 | 2,93 | 2,80 | 2,90 | -0,34% | 763,00 |
| 07.01.2025 | 2,89 | 2,98 | 2,87 | 2,91 | 0,38% | 459,00 |
| 06.01.2025 | 2,80 | 2,95 | 2,70 | 2,90 | 4,41% | 3.489,00 |
| 03.01.2025 | 2,56 | 2,84 | 2,49 | 2,78 | 8,70% | 16.302,00 |
| 02.01.2025 | 2,43 | 2,62 | 2,39 | 2,56 | 2,86% | 1.345,00 |
| 30.12.2024 | 2,54 | 2,58 | 2,47 | 2,49 | -0,86% | 2.160,00 |
| 27.12.2024 | 2,50 | 2,59 | 2,48 | 2,51 | 2,96% | 5.688,00 |
| 23.12.2024 | 2,46 | 2,49 | 2,42 | 2,44 | -0,90% | 782,00 |
| 20.12.2024 | 2,44 | 2,53 | 2,38 | 2,46 | 0,53% | 2.314,00 |
| 19.12.2024 | 2,48 | 2,55 | 2,42 | 2,45 | -1,57% | 345,00 |
| 18.12.2024 | 2,56 | 2,64 | 2,46 | 2,48 | -3,70% | 3.782,00 |
| 17.12.2024 | 2,61 | 2,63 | 2,53 | 2,58 | -1,60% | 463,00 |
| 16.12.2024 | 2,61 | 2,66 | 2,57 | 2,62 | -0,83% | 370,00 |
| 13.12.2024 | 2,65 | 2,67 | 2,53 | 2,64 | 0,08% | 631,00 |
| 12.12.2024 | 2,67 | 2,73 | 2,62 | 2,64 | -1,22% | 15,00 |
| 11.12.2024 | 2,65 | 2,75 | 2,63 | 2,67 | 1,08% | 330,00 |
| 10.12.2024 | 2,62 | 2,74 | 2,59 | 2,65 | 1,65% | 601,00 |
| 09.12.2024 | 2,63 | 2,76 | 2,58 | 2,60 | -0,57% | 2.336,00 |
| 06.12.2024 | 2,61 | 2,66 | 2,54 | 2,62 | 2,03% | 3.970,00 |
| 05.12.2024 | 2,67 | 2,75 | 2,57 | 2,57 | -3,82% | 838,00 |
| 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 |