2,682€
-3,72%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |