22,575$
4,22%
Echtzeit-Aktienkurs Capital Clean Energy Carriers Corp
Bid:
Ask:
Aktienkurse zur Capital Clean Energy Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 22,08 | 22,08 | 21,89 | 21,89 | 1,06% | 2.984,00 |
| 18.09.2026 | 22,01 | 22,72 | 21,66 | 21,66 | -1,55% | 12.843,00 |
| 17.09.2026 | 22,01 | 22,04 | 21,91 | 22,00 | 0,00% | 5.306,00 |
| 16.09.2026 | 22,24 | 22,42 | 21,99 | 22,00 | -1,12% | 4.047,00 |
| 15.09.2026 | 22,23 | 22,25 | 22,23 | 22,25 | 0,27% | 1.343,00 |
| 14.09.2026 | 22,04 | 22,27 | 22,00 | 22,19 | -0,58% | 10.140,00 |
| 11.09.2026 | 22,52 | 22,59 | 22,11 | 22,32 | -0,89% | 2.211,00 |
| 10.09.2026 | 22,40 | 22,52 | 22,20 | 22,52 | -0,35% | 5.618,00 |
| 09.09.2026 | 22,53 | 22,65 | 22,52 | 22,60 | 0,62% | 4.063,00 |
| 08.09.2026 | 22,44 | 22,57 | 22,36 | 22,46 | -0,84% | 4.660,00 |
| 04.09.2026 | 22,52 | 22,70 | 22,52 | 22,65 | 0,18% | 1.627,00 |
| 03.09.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -0,18% | 64,00 |
| 02.09.2026 | 22,59 | 22,67 | 22,57 | 22,65 | 0,20% | 5.551,00 |
| 01.09.2026 | 22,70 | 22,72 | 22,60 | 22,61 | -1,07% | 4.891,00 |
| 31.08.2026 | 22,86 | 22,88 | 22,61 | 22,85 | 0,57% | 8.716,00 |
| 28.08.2026 | 22,70 | 22,73 | 22,70 | 22,72 | -0,26% | 1.190,00 |
| 27.08.2026 | 22,40 | 22,85 | 22,40 | 22,78 | 1,24% | 5.431,00 |
| 26.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,53% | 579,00 |
| 25.08.2026 | 22,45 | 22,95 | 22,26 | 22,62 | -0,81% | 7.745,00 |
| 24.08.2026 | 22,60 | 22,90 | 22,60 | 22,81 | 0,86% | 13.601,00 |
| 21.08.2026 | 22,29 | 22,76 | 22,29 | 22,61 | -0,18% | 5.435,00 |
| 20.08.2026 | 22,48 | 22,80 | 22,48 | 22,65 | -0,70% | 5.602,00 |
| 19.08.2026 | 22,79 | 23,00 | 22,79 | 22,81 | -0,04% | 6.706,00 |
| 18.08.2026 | 22,54 | 22,82 | 22,51 | 22,82 | 0,57% | 5.807,00 |
| 17.08.2026 | 22,49 | 22,98 | 22,49 | 22,69 | 0,35% | 6.600,00 |
| 14.08.2026 | 22,38 | 22,95 | 22,38 | 22,61 | -0,62% | 6.994,00 |
| 13.08.2026 | 22,83 | 22,90 | 22,61 | 22,75 | 0,66% | 10.426,00 |
| 12.08.2026 | 22,34 | 22,90 | 22,34 | 22,60 | 1,03% | 9.293,00 |
| 11.08.2026 | 22,16 | 22,60 | 22,03 | 22,37 | 0,81% | 8.174,00 |
| 10.08.2026 | 22,22 | 22,78 | 22,09 | 22,19 | -0,80% | 10.520,00 |
| 07.08.2026 | 22,29 | 22,37 | 22,29 | 22,37 | -1,67% | 1.035,00 |
| 06.08.2026 | 22,71 | 23,25 | 22,71 | 22,75 | -1,86% | 12.706,00 |
| 05.08.2026 | 22,70 | 23,20 | 22,70 | 23,18 | 3,50% | 11.216,00 |
| 04.08.2026 | 23,01 | 23,01 | 22,36 | 22,40 | -2,22% | 8.646,00 |
| 03.08.2026 | 22,60 | 23,55 | 22,17 | 22,91 | 2,81% | 36.379,00 |
| 31.07.2026 | 22,00 | 22,87 | 22,00 | 22,28 | -0,49% | 8.974,00 |
| 30.07.2026 | 22,50 | 22,64 | 22,32 | 22,39 | -1,45% | 8.217,00 |
| 29.07.2026 | 22,99 | 22,99 | 21,63 | 22,72 | 0,26% | 14.572,00 |
| 28.07.2026 | 23,47 | 23,47 | 22,66 | 22,66 | -4,19% | 10.515,00 |
| 27.07.2026 | 23,53 | 23,95 | 23,29 | 23,65 | 1,28% | 17.863,00 |
| 24.07.2026 | 23,01 | 23,37 | 23,01 | 23,35 | 1,52% | 6.368,00 |
| 23.07.2026 | 22,88 | 23,10 | 22,80 | 23,00 | 0,66% | 13.963,00 |
| 22.07.2026 | 22,50 | 23,00 | 22,50 | 22,85 | 1,56% | 8.933,00 |
| 21.07.2026 | 22,88 | 22,88 | 22,47 | 22,50 | 0,18% | 7.430,00 |
| 20.07.2026 | 22,61 | 22,61 | 22,26 | 22,46 | 1,22% | 7.044,00 |
| 17.07.2026 | 22,50 | 22,80 | 22,19 | 22,19 | -1,40% | 12.937,00 |
| 16.07.2026 | 22,33 | 22,80 | 22,33 | 22,51 | 0,38% | 12.525,00 |
| 15.07.2026 | 22,31 | 22,59 | 22,31 | 22,42 | -1,17% | 3.086,00 |
| 14.07.2026 | 22,62 | 22,91 | 22,62 | 22,69 | 0,96% | 9.174,00 |
| 13.07.2026 | 22,46 | 22,80 | 22,20 | 22,47 | 0,72% | 12.028,00 |
| 10.07.2026 | 22,43 | 22,75 | 22,30 | 22,31 | -0,80% | 7.263,00 |
| 09.07.2026 | 22,35 | 22,58 | 21,68 | 22,49 | 1,49% | 6.924,00 |
| 08.07.2026 | 22,53 | 22,76 | 22,16 | 22,16 | -0,72% | 12.002,00 |
| 07.07.2026 | 22,20 | 22,72 | 22,20 | 22,32 | 1,52% | 17.589,00 |
| 06.07.2026 | 21,79 | 22,50 | 21,79 | 21,99 | 1,78% | 12.793,00 |
| 02.07.2026 | 20,73 | 22,50 | 20,73 | 21,60 | -0,37% | 23.084,00 |
| 01.07.2026 | 21,45 | 21,96 | 21,39 | 21,68 | 1,55% | 13.700,00 |
| 30.06.2026 | 20,63 | 21,65 | 20,63 | 21,35 | 2,30% | 13.112,00 |
| 29.06.2026 | 20,50 | 21,10 | 20,50 | 20,87 | 0,77% | 14.365,00 |
| 26.06.2026 | 20,40 | 21,25 | 20,40 | 20,71 | 1,52% | 14.391,00 |
| 25.06.2026 | 20,63 | 20,69 | 20,30 | 20,40 | -1,16% | 5.749,00 |
| 24.06.2026 | 20,21 | 20,93 | 20,14 | 20,64 | 2,13% | 22.619,00 |
| 23.06.2026 | 20,17 | 20,49 | 19,85 | 20,21 | 2,07% | 27.973,00 |
| 22.06.2026 | 19,86 | 20,29 | 19,79 | 19,80 | -1,15% | 12.556,00 |
| 18.06.2026 | 20,63 | 20,67 | 19,80 | 20,03 | -2,53% | 12.838,00 |
| 17.06.2026 | 21,26 | 21,26 | 20,51 | 20,55 | -3,11% | 17.204,00 |
| 16.06.2026 | 21,65 | 21,68 | 20,99 | 21,21 | -0,19% | 24.432,00 |
| 15.06.2026 | 21,28 | 21,74 | 21,07 | 21,25 | -0,51% | 18.357,00 |
| 12.06.2026 | 21,58 | 21,73 | 21,36 | 21,36 | -1,11% | 7.455,00 |
| 11.06.2026 | 21,46 | 22,23 | 21,35 | 21,60 | -0,37% | 13.692,00 |
| 10.06.2026 | 21,95 | 22,48 | 21,68 | 21,68 | -1,54% | 11.775,00 |
| 09.06.2026 | 22,32 | 22,63 | 21,76 | 22,02 | 0,27% | 10.124,00 |
| 08.06.2026 | 22,23 | 22,85 | 21,83 | 21,96 | -1,13% | 9.533,00 |
| 05.06.2026 | 23,05 | 23,40 | 22,10 | 22,21 | -4,12% | 9.935,00 |
| 04.06.2026 | 22,60 | 23,92 | 22,60 | 23,17 | 4,54% | 38.170,00 |
| 03.06.2026 | 23,06 | 23,30 | 21,95 | 22,16 | -4,44% | 16.511,00 |
| 02.06.2026 | 22,78 | 23,54 | 22,78 | 23,19 | 0,39% | 23.036,00 |
| 01.06.2026 | 22,77 | 23,65 | 22,30 | 23,10 | 3,87% | 25.762,00 |
| 29.05.2026 | 22,41 | 23,50 | 22,21 | 22,24 | -2,37% | 27.890,00 |
| 28.05.2026 | 22,20 | 23,09 | 22,20 | 22,78 | 1,65% | 29.425,00 |
| 27.05.2026 | 21,51 | 22,70 | 21,51 | 22,41 | 4,09% | 18.804,00 |
| 26.05.2026 | 21,60 | 22,30 | 21,53 | 21,53 | -3,50% | 9.438,00 |
| 22.05.2026 | 22,20 | 22,37 | 21,32 | 22,31 | 2,20% | 4.543,00 |
| 21.05.2026 | 21,30 | 22,03 | 21,16 | 21,83 | 1,16% | 7.021,00 |
| 20.05.2026 | 20,75 | 22,54 | 20,75 | 21,58 | 3,01% | 24.491,00 |
| 19.05.2026 | 20,17 | 21,21 | 20,17 | 20,95 | -0,19% | 9.526,00 |
| 18.05.2026 | 20,93 | 21,00 | 20,69 | 20,99 | 0,24% | 4.869,00 |
| 15.05.2026 | 21,13 | 21,25 | 20,51 | 20,94 | -1,18% | 8.766,00 |
| 14.05.2026 | 20,65 | 21,19 | 20,65 | 21,19 | 4,80% | 5.805,00 |
| 13.05.2026 | 20,21 | 20,89 | 19,97 | 20,22 | -1,61% | 12.358,00 |
| 12.05.2026 | 20,20 | 20,85 | 20,20 | 20,55 | 3,79% | 8.103,00 |
| 11.05.2026 | 20,13 | 20,50 | 19,80 | 19,80 | -2,89% | 2.954,00 |
| 08.05.2026 | 20,39 | 21,16 | 20,39 | 20,39 | -4,04% | 6.426,00 |
| 07.05.2026 | 20,18 | 21,25 | 20,14 | 21,25 | 5,14% | 11.189,00 |
| 06.05.2026 | 20,03 | 20,45 | 19,84 | 20,21 | 1,05% | 5.373,00 |
| 05.05.2026 | 20,27 | 20,89 | 20,00 | 20,00 | 2,04% | 7.159,00 |
| 04.05.2026 | 20,37 | 20,53 | 19,60 | 19,60 | -4,88% | 19.467,00 |
| 01.05.2026 | 20,61 | 20,61 | 20,31 | 20,61 | 1,70% | 5.163,00 |
| 30.04.2026 | 20,91 | 21,50 | 20,26 | 20,26 | -7,06% | 9.516,00 |
| 29.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,25% | 3.520,00 |