1,350€
-6,44%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,45 | 1,45 | 1,27 | 1,35 | -6,58% | 370,00 |
| 02.04.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 0,77% | - |
| 01.04.2025 | 1,43 | 1,49 | 1,39 | 1,43 | -0,42% | - |
| 31.03.2025 | 1,50 | 1,50 | 1,42 | 1,44 | -4,74% | - |
| 28.03.2025 | 1,61 | 1,67 | 1,49 | 1,51 | -6,04% | - |
| 27.03.2025 | 1,47 | 1,64 | 1,46 | 1,61 | 9,66% | - |
| 26.03.2025 | 1,55 | 1,58 | 1,45 | 1,47 | -5,33% | - |
| 25.03.2025 | 1,63 | 1,64 | 1,53 | 1,55 | -1,37% | - |
| 24.03.2025 | 1,56 | 1,60 | 1,53 | 1,57 | 1,26% | - |
| 21.03.2025 | 1,63 | 1,65 | 1,51 | 1,55 | -3,91% | 400,00 |
| 20.03.2025 | 1,61 | 1,65 | 1,61 | 1,61 | -0,46% | - |
| 19.03.2025 | 1,61 | 1,64 | 1,59 | 1,62 | 1,03% | - |
| 18.03.2025 | 1,70 | 1,74 | 1,59 | 1,60 | -5,59% | - |
| 17.03.2025 | 1,62 | 1,73 | 1,61 | 1,70 | 4,68% | 380,00 |
| 14.03.2025 | 1,63 | 1,67 | 1,59 | 1,62 | 0,09% | 80,00 |
| 13.03.2025 | 1,74 | 1,82 | 1,61 | 1,62 | -6,62% | - |
| 12.03.2025 | 1,72 | 1,78 | 1,71 | 1,74 | 1,22% | - |
| 11.03.2025 | 1,69 | 1,74 | 1,66 | 1,72 | 2,08% | - |
| 10.03.2025 | 1,68 | 1,71 | 1,64 | 1,68 | 0,96% | 140,00 |
| 07.03.2025 | 1,71 | 1,75 | 1,65 | 1,66 | -2,18% | - |
| 06.03.2025 | 1,78 | 1,78 | 1,68 | 1,70 | -4,65% | - |
| 05.03.2025 | 1,77 | 1,81 | 1,72 | 1,78 | 0,45% | 1.000,00 |
| 04.03.2025 | 1,83 | 1,84 | 1,72 | 1,78 | -2,79% | - |
| 03.03.2025 | 1,97 | 2,04 | 1,82 | 1,83 | -7,28% | 350,00 |
| 28.02.2025 | 1,94 | 1,99 | 1,90 | 1,97 | 1,21% | - |
| 27.02.2025 | 1,85 | 1,99 | 1,85 | 1,95 | 5,53% | 540,00 |
| 26.02.2025 | 1,92 | 1,98 | 1,81 | 1,85 | -5,14% | - |
| 25.02.2025 | 2,45 | 2,58 | 1,73 | 1,95 | -25,05% | - |
| 24.02.2025 | 2,68 | 2,75 | 2,56 | 2,60 | -3,57% | - |
| 21.02.2025 | 2,78 | 2,82 | 2,67 | 2,69 | -3,38% | - |
| 20.02.2025 | 2,87 | 2,89 | 2,78 | 2,79 | -2,76% | - |
| 19.02.2025 | 2,91 | 2,95 | 2,81 | 2,86 | -1,10% | - |
| 18.02.2025 | 3,02 | 3,02 | 2,89 | 2,90 | -3,95% | - |
| 17.02.2025 | 3,01 | 3,02 | 2,99 | 3,02 | 1,24% | - |
| 14.02.2025 | 3,03 | 3,12 | 2,98 | 2,98 | -1,55% | - |
| 13.02.2025 | 3,07 | 3,08 | 3,02 | 3,03 | -1,27% | - |
| 12.02.2025 | 3,18 | 3,20 | 3,06 | 3,06 | -3,34% | - |
| 11.02.2025 | 3,30 | 3,34 | 3,17 | 3,17 | -4,03% | - |
| 10.02.2025 | 3,30 | 3,39 | 3,27 | 3,30 | -0,12% | - |
| 07.02.2025 | 3,31 | 3,36 | 3,26 | 3,31 | -0,27% | - |
| 06.02.2025 | 3,43 | 3,49 | 3,24 | 3,32 | -3,21% | - |
| 05.02.2025 | 3,31 | 3,52 | 3,29 | 3,43 | 3,29% | - |
| 04.02.2025 | 2,98 | 3,36 | 2,95 | 3,32 | 9,98% | - |
| 03.02.2025 | 2,85 | 3,23 | 2,84 | 3,02 | -5,37% | - |
| 31.01.2025 | 3,25 | 3,32 | 3,11 | 3,19 | 0,03% | 147,00 |
| 30.01.2025 | 3,10 | 3,27 | 3,10 | 3,19 | 1,90% | - |
| 29.01.2025 | 3,02 | 3,16 | 3,00 | 3,13 | 3,39% | - |
| 28.01.2025 | 3,02 | 3,06 | 2,91 | 3,02 | 0,20% | - |
| 27.01.2025 | 3,01 | 3,06 | 2,83 | 3,02 | 0,70% | 500,00 |
| 24.01.2025 | 2,86 | 3,05 | 2,81 | 3,00 | 4,94% | - |
| 23.01.2025 | 2,81 | 2,89 | 2,72 | 2,86 | 1,31% | - |
| 22.01.2025 | 2,83 | 2,85 | 2,78 | 2,82 | -0,28% | - |
| 21.01.2025 | 2,78 | 2,90 | 2,71 | 2,83 | 1,47% | - |
| 20.01.2025 | 2,79 | 2,81 | 2,78 | 2,79 | -0,43% | - |
| 17.01.2025 | 2,75 | 2,81 | 2,73 | 2,80 | 1,67% | - |
| 16.01.2025 | 2,77 | 2,81 | 2,71 | 2,75 | -0,40% | - |
| 15.01.2025 | 2,63 | 2,78 | 2,62 | 2,76 | 5,22% | - |
| 14.01.2025 | 2,68 | 2,75 | 2,57 | 2,63 | -1,54% | - |
| 13.01.2025 | 3,00 | 3,00 | 2,63 | 2,67 | -10,56% | - |
| 10.01.2025 | 2,95 | 3,09 | 2,91 | 2,98 | 1,34% | - |
| 09.01.2025 | 2,92 | 2,97 | 2,92 | 2,94 | 1,01% | - |
| 08.01.2025 | 2,94 | 2,94 | 2,80 | 2,91 | -0,07% | - |
| 07.01.2025 | 2,85 | 2,98 | 2,85 | 2,92 | 0,45% | - |
| 06.01.2025 | 2,78 | 2,94 | 2,71 | 2,90 | 4,39% | - |
| 03.01.2025 | 2,56 | 2,84 | 2,49 | 2,78 | 8,70% | - |
| 02.01.2025 | 2,51 | 2,62 | 2,39 | 2,56 | 2,90% | 140,00 |
| 30.12.2024 | 2,51 | 2,58 | 2,49 | 2,49 | -0,22% | - |
| 27.12.2024 | 2,43 | 2,58 | 2,43 | 2,49 | 2,66% | - |
| 23.12.2024 | 2,45 | 2,54 | 2,42 | 2,43 | -1,14% | - |
| 20.12.2024 | 2,43 | 2,52 | 2,39 | 2,45 | 1,15% | - |
| 19.12.2024 | 2,48 | 2,55 | 2,41 | 2,43 | -2,28% | - |
| 18.12.2024 | 2,59 | 2,64 | 2,46 | 2,48 | -4,06% | 5,00 |
| 17.12.2024 | 2,62 | 2,63 | 2,53 | 2,59 | -1,41% | - |
| 16.12.2024 | 2,62 | 2,66 | 2,57 | 2,63 | -0,47% | 460,00 |
| 13.12.2024 | 2,64 | 2,67 | 2,53 | 2,64 | -0,28% | - |
| 12.12.2024 | 2,68 | 2,73 | 2,62 | 2,65 | -1,20% | - |
| 11.12.2024 | 2,63 | 2,75 | 2,63 | 2,68 | 1,73% | - |
| 10.12.2024 | 2,61 | 2,74 | 2,60 | 2,63 | 0,80% | - |
| 09.12.2024 | 2,61 | 2,77 | 2,58 | 2,61 | -0,23% | - |
| 06.12.2024 | 2,58 | 2,65 | 2,54 | 2,62 | 1,61% | - |
| 05.12.2024 | 2,67 | 2,75 | 2,57 | 2,58 | -3,50% | - |
| 04.12.2024 | 2,74 | 2,79 | 2,65 | 2,67 | -2,45% | - |
| 03.12.2024 | 2,86 | 2,93 | 2,72 | 2,74 | -4,27% | - |
| 02.12.2024 | 2,90 | 2,97 | 2,76 | 2,86 | -1,80% | - |
| 29.11.2024 | 3,01 | 3,02 | 2,87 | 2,91 | -3,16% | - |
| 28.11.2024 | 2,95 | 3,01 | 2,95 | 3,01 | 1,92% | - |
| 27.11.2024 | 2,71 | 3,03 | 2,70 | 2,95 | 8,70% | - |
| 26.11.2024 | 2,77 | 2,80 | 2,67 | 2,71 | -1,99% | - |
| 25.11.2024 | 2,65 | 2,83 | 2,62 | 2,77 | 4,26% | - |
| 22.11.2024 | 2,58 | 2,69 | 2,56 | 2,65 | 2,79% | - |
| 21.11.2024 | 2,49 | 2,60 | 2,47 | 2,58 | 3,53% | - |
| 20.11.2024 | 2,51 | 2,58 | 2,42 | 2,49 | -0,64% | 50,00 |
| 19.11.2024 | 2,50 | 2,56 | 2,45 | 2,51 | -0,97% | - |
| 18.11.2024 | 2,51 | 2,55 | 2,46 | 2,54 | 0,40% | - |
| 15.11.2024 | 2,72 | 2,74 | 2,51 | 2,53 | -7,00% | - |
| 14.11.2024 | 2,65 | 2,73 | 2,52 | 2,72 | 3,55% | - |
| 13.11.2024 | 2,80 | 2,85 | 2,62 | 2,62 | -6,37% | - |
| 12.11.2024 | 2,87 | 2,98 | 2,76 | 2,80 | -2,34% | 1.000,00 |
| 11.11.2024 | 2,95 | 2,98 | 2,82 | 2,87 | -2,73% | - |
| 08.11.2024 | 3,02 | 3,05 | 2,88 | 2,95 | -1,24% | - |