2,229€
-0,45%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,45% | - |
| 02.09.2025 | 2,25 | 2,28 | 2,20 | 2,24 | -0,80% | 6.588,00 |
| 01.09.2025 | 2,25 | 2,28 | 2,22 | 2,26 | -0,53% | 303,00 |
| 29.08.2025 | 2,26 | 2,28 | 2,23 | 2,27 | 0,22% | - |
| 28.08.2025 | 2,27 | 2,31 | 2,23 | 2,26 | 0,31% | 625,00 |
| 27.08.2025 | 2,22 | 2,28 | 2,21 | 2,26 | 1,26% | 2.500,00 |
| 26.08.2025 | 2,20 | 2,24 | 2,20 | 2,23 | 0,91% | 1.000,00 |
| 25.08.2025 | 2,16 | 2,24 | 2,15 | 2,21 | 2,89% | - |
| 22.08.2025 | 2,07 | 2,18 | 2,07 | 2,15 | 3,57% | 887,00 |
| 21.08.2025 | 2,09 | 2,10 | 2,03 | 2,07 | -1,57% | 6.632,00 |
| 20.08.2025 | 2,06 | 2,12 | 2,04 | 2,11 | 3,29% | 1.970,00 |
| 19.08.2025 | 2,08 | 2,11 | 1,99 | 2,04 | -2,30% | 29.533,00 |
| 18.08.2025 | 2,04 | 2,11 | 1,99 | 2,09 | 1,11% | 13.369,00 |
| 15.08.2025 | 1,97 | 2,08 | 1,94 | 2,06 | 4,30% | 27.089,00 |
| 14.08.2025 | 2,01 | 2,01 | 1,89 | 1,98 | -0,83% | 5.689,00 |
| 13.08.2025 | 1,91 | 2,04 | 1,91 | 2,00 | 2,41% | 37.481,00 |
| 12.08.2025 | 1,78 | 1,96 | 1,78 | 1,95 | 9,71% | 1.100,00 |
| 11.08.2025 | 1,98 | 2,00 | 1,78 | 1,78 | -8,71% | 3.152,00 |
| 08.08.2025 | 1,79 | 2,18 | 1,78 | 1,95 | 11,43% | 5.307,00 |
| 07.08.2025 | 1,74 | 1,80 | 1,72 | 1,75 | 0,06% | 450,00 |
| 06.08.2025 | 1,81 | 1,82 | 1,72 | 1,75 | -2,27% | 200,00 |
| 05.08.2025 | 1,79 | 1,80 | 1,75 | 1,79 | 1,51% | 702,00 |
| 04.08.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 3,14% | - |
| 01.08.2025 | 1,77 | 1,79 | 1,69 | 1,71 | -4,29% | 500,00 |
| 31.07.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,45% | 2.584,00 |
| 30.07.2025 | 1,81 | 1,85 | 1,77 | 1,79 | -1,30% | - |
| 29.07.2025 | 1,87 | 1,90 | 1,77 | 1,81 | -2,47% | 4.306,00 |
| 28.07.2025 | 1,80 | 1,88 | 1,80 | 1,86 | 3,77% | - |
| 25.07.2025 | 1,84 | 1,89 | 1,79 | 1,79 | -2,66% | 264,00 |
| 24.07.2025 | 1,87 | 1,94 | 1,83 | 1,84 | -1,71% | 21.609,00 |
| 23.07.2025 | 1,80 | 1,89 | 1,74 | 1,87 | 6,06% | 42.402,00 |
| 22.07.2025 | 1,75 | 1,77 | 1,71 | 1,77 | 0,97% | 200,00 |
| 21.07.2025 | 1,75 | 1,79 | 1,73 | 1,75 | -0,11% | 410,00 |
| 18.07.2025 | 1,76 | 1,80 | 1,75 | 1,75 | -0,68% | - |
| 17.07.2025 | 1,76 | 1,81 | 1,73 | 1,76 | 0,80% | 793,00 |
| 16.07.2025 | 1,81 | 1,85 | 1,74 | 1,75 | -4,50% | 1.466,00 |
| 15.07.2025 | 1,90 | 1,94 | 1,83 | 1,83 | -3,98% | 50,00 |
| 14.07.2025 | 1,87 | 1,91 | 1,84 | 1,91 | 2,53% | 1.087,00 |
| 11.07.2025 | 1,88 | 1,91 | 1,86 | 1,86 | -1,33% | 876,00 |
| 10.07.2025 | 1,88 | 1,92 | 1,85 | 1,89 | -0,26% | 7.125,00 |
| 09.07.2025 | 1,82 | 1,91 | 1,82 | 1,89 | 3,79% | 500,00 |
| 08.07.2025 | 1,74 | 1,85 | 1,72 | 1,82 | 5,41% | - |
| 07.07.2025 | 1,79 | 1,86 | 1,71 | 1,73 | -2,95% | 4.350,00 |
| 04.07.2025 | 1,80 | 1,82 | 1,78 | 1,78 | -1,55% | 165,00 |
| 03.07.2025 | 1,76 | 1,86 | 1,76 | 1,81 | 1,89% | 85,00 |
| 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 |