Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,21 | 13,15 | 12,12 | 13,04 | 1,32% | - |
| 25.02.2021 | 13,54 | 13,68 | 0,00 | 12,87 | -7,04% | - |
| 24.02.2021 | 13,44 | 14,07 | 13,27 | 13,84 | 1,84% | - |
| 23.02.2021 | 13,54 | 13,63 | 12,75 | 13,59 | -7,14% | - |
| 22.02.2021 | 15,06 | 15,64 | 14,57 | 14,64 | -2,30% | - |
| 19.02.2021 | 15,27 | 15,98 | 14,82 | 14,98 | 6,58% | - |
| 18.02.2021 | 14,35 | 14,58 | 14,02 | 14,06 | -9,59% | - |
| 17.02.2021 | 15,53 | 15,55 | 0,00 | 15,55 | -2,39% | - |
| 16.02.2021 | 16,67 | 16,87 | 15,21 | 15,93 | -7,89% | - |
| 12.02.2021 | 16,63 | 17,32 | 16,52 | 17,29 | 3,47% | - |
| 11.02.2021 | 17,15 | 17,31 | 16,12 | 16,71 | -1,45% | - |
| 10.02.2021 | 17,34 | 17,97 | 16,53 | 16,96 | -9,04% | - |
| 09.02.2021 | 18,04 | 18,79 | 17,92 | 18,64 | 4,31% | - |
| 08.02.2021 | 17,37 | 18,38 | 17,04 | 17,87 | 37,89% | - |
| 05.02.2021 | 12,73 | 12,99 | 12,63 | 12,96 | 1,45% | - |
| 04.02.2021 | 12,78 | 12,78 | 12,77 | 12,78 | -0,31% | - |
| 03.02.2021 | 12,54 | 12,94 | 12,19 | 12,82 | 22,34% | - |
| 02.02.2021 | 10,14 | 10,52 | 10,12 | 10,48 | -0,57% | - |
| 01.02.2021 | 10,25 | 10,68 | 10,06 | 10,54 | 2,33% | - |
| 29.01.2021 | 10,89 | 11,04 | 10,23 | 10,30 | -1,91% | - |
| 28.01.2021 | 10,94 | 10,97 | 0,00 | 10,50 | -4,76% | - |
| 27.01.2021 | 11,44 | 11,84 | 10,99 | 11,02 | -4,55% | - |
| 26.01.2021 | 11,55 | 11,55 | 11,55 | 11,55 | -1,16% | - |
| 25.01.2021 | 12,47 | 12,48 | 10,91 | 11,68 | 10,61% | - |
| 22.01.2021 | 10,15 | 10,63 | 10,01 | 10,56 | 3,68% | - |
| 21.01.2021 | 10,13 | 10,28 | 9,92 | 10,19 | -3,82% | - |
| 20.01.2021 | 10,60 | 10,60 | 10,59 | 10,59 | 6,54% | - |
| 19.01.2021 | 9,98 | 10,00 | 9,82 | 9,94 | 1,58% | - |
| 15.01.2021 | 9,62 | 9,89 | 9,54 | 9,79 | -3,93% | - |
| 14.01.2021 | 10,22 | 10,33 | 9,93 | 10,19 | -2,02% | - |
| 13.01.2021 | 10,66 | 11,03 | 10,36 | 10,40 | 4,84% | - |
| 12.01.2021 | 9,53 | 9,92 | 9,20 | 9,92 | 1,38% | - |
| 11.01.2021 | 10,36 | 10,37 | 9,71 | 9,78 | -4,63% | - |
| 08.01.2021 | 10,24 | 10,26 | 10,24 | 10,26 | -7,53% | - |
| 07.01.2021 | 10,34 | 11,37 | 10,15 | 11,09 | 23,43% | - |
| 06.01.2021 | 9,00 | 9,00 | 8,99 | 8,99 | 3,57% | - |
| 05.01.2021 | 8,66 | 9,07 | 8,46 | 8,68 | 10,86% | - |
| 04.01.2021 | 7,77 | 7,83 | 7,39 | 7,83 | -0,63% | - |
| 31.12.2020 | 7,96 | 8,18 | 7,87 | 7,88 | -3,61% | - |
| 30.12.2020 | 8,19 | 8,29 | 7,92 | 8,17 | 5,08% | - |
| 29.12.2020 | 7,71 | 7,99 | 7,66 | 7,78 | -8,90% | - |
| 28.12.2020 | 8,55 | 8,63 | 8,11 | 8,54 | -5,69% | - |
| 24.12.2020 | 8,26 | 9,39 | 7,92 | 9,05 | 9,63% | - |
| 23.12.2020 | 8,23 | 8,26 | 8,23 | 8,26 | 0,67% | - |
| 22.12.2020 | 8,21 | 8,21 | 8,20 | 8,20 | 38,40% | - |
| 21.12.2020 | 5,75 | 6,19 | 5,66 | 5,93 | 4,96% | - |
| 18.12.2020 | 5,00 | 5,68 | 4,95 | 5,65 | 19,47% | - |
| 17.12.2020 | 4,76 | 4,94 | 4,66 | 4,73 | 5,59% | - |
| 16.12.2020 | 4,51 | 4,52 | 4,35 | 4,48 | -1,97% | - |
| 15.12.2020 | 4,40 | 4,79 | 4,39 | 4,57 | 9,21% | - |
| 14.12.2020 | 4,34 | 4,34 | 4,18 | 4,18 | -1,53% | - |
| 11.12.2020 | 4,49 | 4,51 | 4,25 | 4,25 | -6,39% | - |
| 10.12.2020 | 4,58 | 4,59 | 4,41 | 4,54 | 1,34% | - |
| 09.12.2020 | 4,55 | 4,58 | 4,30 | 4,48 | -2,72% | - |
| 08.12.2020 | 4,28 | 4,77 | 4,28 | 4,60 | 8,75% | - |
| 07.12.2020 | 4,26 | 4,77 | 0,00 | 4,23 | -1,63% | - |
| 04.12.2020 | 4,18 | 4,37 | 4,09 | 4,30 | 21,30% | - |
| 03.12.2020 | 4,10 | 4,13 | 3,55 | 3,55 | -17,46% | - |
| 02.12.2020 | 4,37 | 4,42 | 4,19 | 4,30 | -2,28% | - |
| 01.12.2020 | 4,39 | 4,43 | 4,26 | 4,40 | -3,30% | - |
| 30.11.2020 | 4,58 | 4,97 | 4,29 | 4,55 | -10,62% | - |
| 27.11.2020 | 4,96 | 5,34 | 4,84 | 5,09 | 7,28% | - |
| 25.11.2020 | 4,48 | 4,86 | 4,47 | 4,74 | 5,45% | - |
| 24.11.2020 | 4,99 | 5,24 | 4,31 | 4,50 | 2,28% | - |
| 23.11.2020 | 3,79 | 4,41 | 3,77 | 4,40 | 26,47% | - |
| 20.11.2020 | 3,24 | 3,49 | 3,23 | 3,48 | 8,93% | - |
| 19.11.2020 | 3,08 | 3,20 | 3,07 | 3,19 | 0,47% | - |
| 18.11.2020 | 3,21 | 3,26 | 3,17 | 3,18 | -2,16% | - |
| 17.11.2020 | 3,25 | 3,25 | 3,25 | 3,25 | 1,56% | - |
| 16.11.2020 | 3,21 | 3,26 | 3,14 | 3,20 | 0,63% | - |
| 13.11.2020 | 3,28 | 3,29 | 3,13 | 3,18 | -4,51% | - |
| 12.11.2020 | 3,33 | 3,33 | 3,33 | 3,33 | 17,70% | - |
| 11.11.2020 | 2,77 | 2,85 | 0,00 | 2,83 | 3,67% | - |
| 10.11.2020 | 2,66 | 2,79 | 0,00 | 2,73 | 5,42% | - |
| 09.11.2020 | 2,50 | 2,64 | 2,50 | 2,59 | 6,60% | - |
| 06.11.2020 | 2,46 | 2,50 | 2,40 | 2,43 | -5,46% | - |
| 05.11.2020 | 2,56 | 2,59 | 2,53 | 2,57 | 4,91% | - |
| 04.11.2020 | 2,47 | 2,47 | 2,42 | 2,45 | -2,40% | - |
| 03.11.2020 | 2,58 | 2,58 | 2,49 | 2,51 | 1,21% | - |
| 02.11.2020 | 2,52 | 2,54 | 2,46 | 2,48 | 0,41% | - |
| 30.10.2020 | 2,49 | 2,50 | 2,45 | 2,47 | -1,99% | - |
| 29.10.2020 | 2,45 | 2,52 | 2,43 | 2,52 | 2,86% | - |
| 28.10.2020 | 2,46 | 2,48 | 2,42 | 2,45 | -3,55% | - |
| 27.10.2020 | 2,54 | 2,54 | 2,53 | 2,54 | -1,17% | - |
| 26.10.2020 | 2,58 | 2,58 | 2,52 | 2,57 | -2,66% | - |
| 23.10.2020 | 2,69 | 2,70 | 2,63 | 2,64 | -1,86% | - |
| 22.10.2020 | 2,66 | 2,69 | 2,63 | 2,69 | 1,51% | - |
| 21.10.2020 | 2,69 | 2,70 | 2,64 | 2,65 | -1,12% | - |
| 20.10.2020 | 2,70 | 2,71 | 2,65 | 2,68 | 0,75% | - |
| 19.10.2020 | 2,69 | 2,72 | 2,66 | 2,66 | -0,38% | - |
| 16.10.2020 | 2,69 | 2,74 | 2,66 | 2,67 | -2,02% | - |
| 15.10.2020 | 2,64 | 2,74 | 2,63 | 2,72 | 0,18% | - |
| 14.10.2020 | 2,76 | 2,79 | 2,71 | 2,72 | 0,74% | - |
| 13.10.2020 | 2,67 | 2,70 | 2,66 | 2,70 | 2,28% | - |
| 12.10.2020 | 2,66 | 2,68 | 2,60 | 2,64 | -0,75% | - |
| 09.10.2020 | 2,68 | 2,70 | 2,64 | 2,66 | 0,00% | - |
| 08.10.2020 | 2,63 | 2,68 | 2,62 | 2,66 | 1,92% | - |
| 07.10.2020 | 2,58 | 2,62 | 2,55 | 2,61 | 2,76% | - |
| 06.10.2020 | 2,58 | 2,64 | 2,53 | 2,54 | -1,93% | - |
| 05.10.2020 | 2,54 | 2,59 | 2,52 | 2,59 | 3,61% | - |