1,780€
-1,77%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 1,30 | 1,34 | 1,25 | 1,32 | 1,46% | 400,00 |
| 10.04.2025 | 1,40 | 1,44 | 1,28 | 1,30 | -6,71% | - |
| 09.04.2025 | 1,19 | 1,46 | 1,19 | 1,39 | 14,32% | - |
| 08.04.2025 | 1,31 | 1,41 | 1,19 | 1,22 | -6,59% | 400,00 |
| 07.04.2025 | 1,33 | 1,42 | 1,24 | 1,31 | -1,81% | - |
| 04.04.2025 | 1,35 | 1,36 | 1,25 | 1,33 | -1,41% | 570,00 |
| 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% | - |