2,232€
0,09%
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 | 2,24 | 2,28 | 2,22 | 2,23 | 0,18% | - |
| 02.09.2025 | 2,26 | 2,28 | 2,21 | 2,23 | -1,28% | - |
| 01.09.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 0,27% | - |
| 29.08.2025 | 2,26 | 2,29 | 2,23 | 2,25 | -0,09% | - |
| 28.08.2025 | 2,27 | 2,31 | 2,23 | 2,26 | -0,09% | - |
| 27.08.2025 | 2,23 | 2,28 | 2,20 | 2,26 | 1,26% | 7,00 |
| 26.08.2025 | 2,21 | 2,25 | 2,19 | 2,23 | 1,27% | - |
| 25.08.2025 | 2,16 | 2,24 | 2,10 | 2,20 | 2,52% | 52,00 |
| 22.08.2025 | 2,07 | 2,18 | 2,07 | 2,15 | 4,07% | 600,00 |
| 21.08.2025 | 2,08 | 2,10 | 2,03 | 2,06 | -0,86% | 131,00 |
| 20.08.2025 | 2,06 | 2,12 | 2,04 | 2,08 | 2,06% | 66,00 |
| 19.08.2025 | 2,08 | 2,11 | 1,99 | 2,04 | -2,30% | 22,00 |
| 18.08.2025 | 2,05 | 2,11 | 1,99 | 2,09 | 1,56% | 33,00 |
| 15.08.2025 | 1,96 | 2,08 | 1,93 | 2,06 | 3,84% | - |
| 14.08.2025 | 2,01 | 2,02 | 1,89 | 1,98 | -0,88% | - |
| 13.08.2025 | 1,97 | 2,04 | 1,91 | 2,00 | 2,44% | - |
| 12.08.2025 | 1,79 | 1,96 | 1,78 | 1,95 | 9,74% | - |
| 11.08.2025 | 1,99 | 2,00 | 1,77 | 1,78 | -8,92% | 62,00 |
| 08.08.2025 | 1,81 | 2,18 | 1,77 | 1,95 | 12,20% | 62,00 |
| 07.08.2025 | 1,74 | 1,80 | 1,72 | 1,74 | -0,40% | - |
| 06.08.2025 | 1,79 | 1,83 | 1,72 | 1,75 | -2,24% | - |
| 05.08.2025 | 1,75 | 1,80 | 1,74 | 1,79 | 1,48% | - |
| 04.08.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 3,05% | - |
| 01.08.2025 | 1,80 | 1,80 | 1,68 | 1,71 | -4,37% | - |
| 31.07.2025 | 1,81 | 1,81 | 1,77 | 1,79 | -0,28% | - |
| 30.07.2025 | 1,79 | 1,85 | 1,77 | 1,79 | -0,83% | - |
| 29.07.2025 | 1,87 | 1,90 | 1,77 | 1,81 | -2,96% | - |
| 28.07.2025 | 1,81 | 1,88 | 1,79 | 1,86 | 3,79% | - |
| 25.07.2025 | 1,84 | 1,90 | 1,79 | 1,79 | -2,66% | - |
| 24.07.2025 | 1,87 | 1,95 | 1,82 | 1,84 | -2,18% | - |
| 23.07.2025 | 1,78 | 1,89 | 1,74 | 1,88 | 6,57% | - |
| 22.07.2025 | 1,74 | 1,77 | 1,71 | 1,77 | 1,49% | - |
| 21.07.2025 | 1,74 | 1,78 | 1,73 | 1,74 | -0,17% | - |
| 18.07.2025 | 1,76 | 1,80 | 1,74 | 1,74 | -1,13% | - |
| 17.07.2025 | 1,76 | 1,81 | 1,75 | 1,76 | 0,74% | - |
| 16.07.2025 | 1,81 | 1,85 | 1,73 | 1,75 | -4,48% | 25,00 |
| 15.07.2025 | 1,91 | 1,95 | 1,83 | 1,83 | -3,98% | 1.036,00 |
| 14.07.2025 | 1,87 | 1,92 | 1,86 | 1,91 | 2,53% | 36,00 |
| 11.07.2025 | 1,90 | 1,92 | 1,86 | 1,86 | -1,33% | 59,00 |
| 10.07.2025 | 1,89 | 1,93 | 0,00 | 1,89 | -0,26% | 23,00 |
| 09.07.2025 | 1,82 | 1,91 | 1,80 | 1,89 | 3,84% | 36,00 |
| 08.07.2025 | 1,73 | 1,85 | 1,72 | 1,82 | 5,38% | 5,00 |
| 07.07.2025 | 1,78 | 1,86 | 0,00 | 1,73 | -3,68% | 24,00 |
| 04.07.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -0,99% | - |
| 03.07.2025 | 1,77 | 1,87 | 1,72 | 1,81 | 1,57% | - |
| 02.07.2025 | 1,67 | 1,80 | 1,67 | 1,78 | 6,44% | - |
| 01.07.2025 | 1,65 | 1,70 | 1,62 | 1,68 | 0,96% | - |
| 30.06.2025 | 1,59 | 1,70 | 1,59 | 1,66 | 3,04% | - |
| 27.06.2025 | 1,62 | 1,65 | 1,57 | 1,61 | 0,37% | - |
| 26.06.2025 | 1,57 | 1,63 | 1,56 | 1,61 | 2,49% | - |
| 25.06.2025 | 1,61 | 1,62 | 1,56 | 1,57 | -1,94% | - |
| 24.06.2025 | 1,54 | 1,61 | 1,52 | 1,60 | 5,34% | - |
| 23.06.2025 | 1,65 | 1,66 | 1,52 | 1,52 | -8,34% | - |
| 20.06.2025 | 1,71 | 1,73 | 1,64 | 1,65 | -3,08% | 45,00 |
| 19.06.2025 | 1,71 | 1,73 | 1,71 | 1,71 | -0,32% | - |
| 18.06.2025 | 1,71 | 1,74 | 1,68 | 1,71 | -0,47% | - |
| 17.06.2025 | 1,75 | 1,77 | 1,71 | 1,72 | -1,83% | - |
| 16.06.2025 | 1,63 | 1,77 | 1,63 | 1,75 | 7,35% | 1.000,00 |
| 13.06.2025 | 1,62 | 1,66 | 1,55 | 1,63 | 2,38% | 8.000,00 |
| 12.06.2025 | 1,63 | 1,64 | 1,58 | 1,59 | -2,39% | - |
| 11.06.2025 | 1,70 | 1,72 | 1,62 | 1,63 | -3,60% | - |
| 10.06.2025 | 1,68 | 1,74 | 1,64 | 1,69 | 1,04% | - |
| 09.06.2025 | 1,61 | 1,68 | 1,59 | 1,68 | 5,24% | - |
| 06.06.2025 | 1,56 | 1,63 | 1,55 | 1,59 | 2,64% | - |
| 05.06.2025 | 1,57 | 1,63 | 1,50 | 1,55 | -1,15% | - |
| 04.06.2025 | 1,64 | 1,67 | 1,57 | 1,57 | -4,79% | - |
| 03.06.2025 | 1,50 | 1,66 | 1,49 | 1,65 | 10,01% | 750,00 |
| 02.06.2025 | 1,57 | 1,61 | 1,50 | 1,50 | -5,43% | - |
| 30.05.2025 | 1,62 | 1,63 | 1,54 | 1,59 | -1,28% | - |
| 29.05.2025 | 1,65 | 1,70 | 1,61 | 1,61 | -2,81% | - |
| 28.05.2025 | 1,61 | 1,70 | 1,59 | 1,65 | 2,04% | - |
| 27.05.2025 | 1,66 | 1,69 | 1,62 | 1,62 | -2,56% | - |
| 26.05.2025 | 1,65 | 1,66 | 1,64 | 1,66 | 1,19% | - |
| 23.05.2025 | 1,65 | 1,69 | 1,59 | 1,64 | -0,18% | - |
| 22.05.2025 | 1,67 | 1,67 | 1,45 | 1,65 | 0,92% | 40,00 |
| 21.05.2025 | 1,73 | 1,76 | 1,58 | 1,63 | -5,94% | 200,00 |
| 20.05.2025 | 1,79 | 1,80 | 1,69 | 1,73 | -2,83% | - |
| 19.05.2025 | 1,81 | 1,81 | 1,71 | 1,78 | -1,82% | - |
| 16.05.2025 | 1,75 | 1,83 | 1,75 | 1,82 | 3,92% | - |
| 15.05.2025 | 1,73 | 1,75 | 1,65 | 1,75 | -0,17% | - |
| 14.05.2025 | 1,87 | 1,88 | 1,73 | 1,75 | -5,61% | - |
| 13.05.2025 | 1,73 | 1,91 | 1,71 | 1,86 | 7,41% | - |
| 12.05.2025 | 1,47 | 1,78 | 1,44 | 1,73 | 21,11% | 310,00 |
| 09.05.2025 | 1,53 | 1,59 | 1,43 | 1,43 | -6,12% | 3.300,00 |
| 08.05.2025 | 1,44 | 1,53 | 1,42 | 1,52 | 7,65% | 1.000,00 |
| 07.05.2025 | 1,38 | 1,47 | 1,35 | 1,41 | 2,54% | - |
| 06.05.2025 | 1,34 | 1,41 | 1,31 | 1,38 | 3,46% | - |
| 05.05.2025 | 1,36 | 1,39 | 1,31 | 1,33 | -2,71% | - |
| 02.05.2025 | 1,31 | 1,40 | 1,29 | 1,37 | 7,13% | - |
| 30.04.2025 | 1,28 | 1,29 | 1,24 | 1,28 | -0,16% | - |
| 29.04.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -1,69% | 400,00 |
| 28.04.2025 | 1,27 | 1,34 | 1,26 | 1,30 | 0,08% | - |
| 25.04.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 3,10% | - |
| 24.04.2025 | 1,25 | 1,28 | 1,23 | 1,26 | 1,53% | - |
| 23.04.2025 | 1,27 | 1,31 | 1,22 | 1,24 | 0,16% | - |
| 22.04.2025 | 1,23 | 1,27 | 1,16 | 1,24 | 0,98% | - |
| 17.04.2025 | 1,21 | 1,26 | 1,18 | 1,23 | 3,11% | - |
| 16.04.2025 | 1,16 | 1,24 | 1,15 | 1,19 | 0,59% | - |
| 15.04.2025 | 1,23 | 1,26 | 1,17 | 1,18 | -3,66% | - |
| 14.04.2025 | 1,32 | 1,37 | 1,21 | 1,23 | -6,90% | 400,00 |