1,299€
3,71%
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 | 1,27 | 1,28 | 1,26 | 1,28 | 2,24% | - |
| 24.04.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 1,54% | - |
| 23.04.2025 | 1,26 | 1,31 | 1,22 | 1,23 | 0,24% | 1.800,00 |
| 22.04.2025 | 1,15 | 1,24 | 1,15 | 1,23 | 0,99% | - |
| 17.04.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 3,13% | - |
| 16.04.2025 | 1,14 | 1,24 | 1,14 | 1,18 | 0,51% | 20,00 |
| 15.04.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -3,69% | - |
| 14.04.2025 | 1,30 | 1,30 | 1,21 | 1,22 | -6,87% | 50,00 |
| 11.04.2025 | 1,31 | 1,32 | 1,25 | 1,31 | 1,39% | - |
| 10.04.2025 | 1,42 | 1,46 | 1,28 | 1,29 | -8,50% | 150,00 |
| 09.04.2025 | 1,19 | 1,41 | 1,19 | 1,41 | 17,57% | - |
| 08.04.2025 | 1,36 | 1,36 | 1,20 | 1,20 | -7,90% | 10.000,00 |
| 07.04.2025 | 1,28 | 1,36 | 1,26 | 1,30 | -1,14% | 10.100,00 |
| 04.04.2025 | 1,33 | 1,33 | 1,26 | 1,32 | -4,63% | - |
| 03.04.2025 | 1,38 | 1,38 | 1,26 | 1,38 | -2,88% | - |
| 02.04.2025 | 1,41 | 1,42 | 1,39 | 1,42 | 0,07% | - |
| 01.04.2025 | 1,41 | 1,43 | 1,39 | 1,42 | -3,85% | - |
| 31.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,74% | - |
| 28.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | - |
| 27.03.2025 | 1,45 | 1,60 | 1,45 | 1,60 | 2,90% | 1.500,00 |
| 26.03.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,70% | - |
| 25.03.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,20% | 3.530,00 |
| 24.03.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,46% | - |
| 21.03.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,56% | - |
| 20.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,05% | - |
| 19.03.2025 | 1,58 | 1,62 | 1,58 | 1,62 | -4,14% | 2.000,00 |
| 18.03.2025 | 1,69 | 1,72 | 1,69 | 1,69 | 6,09% | 6.230,00 |
| 17.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 14.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -6,64% | - |
| 13.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,00% | - |
| 12.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,22% | - |
| 11.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,48% | - |
| 10.03.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -1,95% | - |
| 07.03.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -0,12% | 1.910,00 |
| 06.03.2025 | 1,76 | 1,76 | 1,69 | 1,69 | -5,16% | - |
| 05.03.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,71% | - |
| 04.03.2025 | 1,82 | 1,82 | 1,75 | 1,75 | -9,60% | - |
| 03.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,88% | - |
| 28.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,49% | - |
| 27.02.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 1,35% | 1.020,00 |
| 26.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,43% | - |
| 25.02.2025 | 2,44 | 2,44 | 1,94 | 1,95 | -24,34% | 10.000,00 |
| 24.02.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -6,35% | - |
| 21.02.2025 | 2,75 | 2,76 | 2,75 | 2,76 | -0,93% | - |
| 20.02.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -3,54% | - |
| 19.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,90% | - |
| 18.02.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 0,84% | 3.611,00 |
| 17.02.2025 | 2,95 | 2,98 | 2,95 | 2,98 | -0,53% | 200,00 |
| 14.02.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,63% | - |
| 13.02.2025 | 3,02 | 3,02 | 3,01 | 3,01 | -1,60% | - |
| 12.02.2025 | 3,12 | 3,12 | 3,06 | 3,06 | -5,91% | - |
| 11.02.2025 | 3,27 | 3,27 | 3,25 | 3,25 | -1,10% | - |
| 10.02.2025 | 3,27 | 3,29 | 3,27 | 3,29 | -0,15% | 430,00 |
| 07.02.2025 | 3,27 | 3,29 | 3,27 | 3,29 | -0,27% | - |
| 06.02.2025 | 3,37 | 3,37 | 3,30 | 3,30 | -4,65% | - |
| 05.02.2025 | 3,26 | 3,46 | 3,26 | 3,46 | 4,53% | 1.500,00 |
| 04.02.2025 | 2,97 | 3,31 | 2,97 | 3,31 | 7,81% | - |
| 03.02.2025 | 3,15 | 3,15 | 3,07 | 3,07 | -3,64% | - |
| 31.01.2025 | 3,16 | 3,19 | 3,16 | 3,19 | 0,57% | - |
| 30.01.2025 | 3,10 | 3,22 | 3,10 | 3,17 | 2,26% | 100,00 |
| 29.01.2025 | 2,99 | 3,10 | 2,99 | 3,10 | 3,06% | 3.050,00 |
| 28.01.2025 | 2,99 | 3,01 | 2,99 | 3,01 | 0,97% | - |
| 27.01.2025 | 2,95 | 2,98 | 2,95 | 2,98 | 5,90% | - |
| 24.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,09% | - |
| 23.01.2025 | 2,79 | 2,89 | 2,72 | 2,84 | 1,83% | - |
| 22.01.2025 | 2,79 | 2,86 | 2,79 | 2,79 | -1,03% | 30,00 |
| 21.01.2025 | 2,75 | 2,82 | 2,75 | 2,82 | 2,36% | 53,00 |
| 20.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,14% | - |
| 17.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,47% | - |
| 16.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,44% | - |
| 15.01.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 1,54% | - |
| 14.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,70% | - |
| 13.01.2025 | 2,93 | 2,93 | 2,79 | 2,79 | -6,12% | - |
| 10.01.2025 | 2,91 | 2,97 | 2,91 | 2,97 | 2,03% | - |
| 09.01.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 3,74% | 1.500,00 |
| 08.01.2025 | 2,88 | 2,88 | 2,81 | 2,81 | -3,97% | - |
| 07.01.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 3,03% | - |
| 06.01.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 1,90% | - |
| 03.01.2025 | 2,53 | 2,79 | 2,53 | 2,79 | 9,86% | - |
| 02.01.2025 | 2,40 | 2,54 | 2,40 | 2,54 | 2,76% | - |
| 30.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -3,29% | 100,00 |
| 27.12.2024 | 2,50 | 2,55 | 2,50 | 2,55 | 3,66% | - |
| 23.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,37% | - |
| 20.12.2024 | 2,41 | 2,41 | 2,40 | 2,40 | -2,12% | - |
| 19.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,76% | - |
| 18.12.2024 | 2,53 | 2,58 | 2,50 | 2,50 | -2,08% | 3.500,00 |
| 17.12.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -2,00% | 100,00 |
| 16.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,64% | - |
| 13.12.2024 | 2,62 | 2,62 | 2,56 | 2,56 | -3,14% | - |
| 12.12.2024 | 2,64 | 2,65 | 2,64 | 2,65 | -1,12% | - |
| 11.12.2024 | 2,62 | 2,68 | 2,62 | 2,68 | 1,87% | - |
| 10.12.2024 | 2,59 | 2,63 | 2,59 | 2,63 | -2,85% | - |
| 09.12.2024 | 2,60 | 2,70 | 2,60 | 2,70 | 3,80% | - |
| 06.12.2024 | 2,57 | 2,61 | 2,56 | 2,61 | -1,55% | 4.000,00 |
| 05.12.2024 | 2,64 | 2,66 | 2,64 | 2,65 | -0,26% | 350,00 |
| 04.12.2024 | 2,72 | 2,72 | 2,65 | 2,65 | -3,21% | - |
| 03.12.2024 | 2,84 | 2,85 | 2,74 | 2,74 | -3,52% | - |
| 02.12.2024 | 2,86 | 2,86 | 2,84 | 2,84 | -2,27% | - |
| 29.11.2024 | 2,85 | 2,91 | 2,85 | 2,91 | -1,09% | - |
| 28.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,03% | - |