20,630$
-3,10%
Echtzeit-Aktienkurs Capital Clean Energy Carriers Corp
Bid:
Ask:
Aktienkurse zur Capital Clean Energy Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 21,02 | 22,04 | 21,02 | 21,85 | 2,60% | 14.680,00 |
| 27.04.2026 | 19,88 | 21,35 | 19,88 | 21,30 | 7,52% | 13.791,00 |
| 24.04.2026 | 20,33 | 20,44 | 19,81 | 19,81 | -5,62% | 6.980,00 |
| 23.04.2026 | 21,34 | 21,42 | 20,38 | 20,99 | -3,00% | 6.783,00 |
| 22.04.2026 | 21,36 | 21,75 | 20,78 | 21,64 | 0,19% | 8.339,00 |
| 21.04.2026 | 20,75 | 21,63 | 19,99 | 21,60 | 2,37% | 21.595,00 |
| 20.04.2026 | 20,22 | 21,10 | 19,50 | 21,10 | 2,93% | 13.045,00 |
| 17.04.2026 | 19,65 | 20,83 | 19,65 | 20,50 | 3,02% | 11.798,00 |
| 16.04.2026 | 19,75 | 20,25 | 19,46 | 19,90 | 2,42% | 5.619,00 |
| 15.04.2026 | 19,16 | 19,70 | 18,51 | 19,43 | 0,80% | 12.819,00 |
| 14.04.2026 | 18,75 | 19,28 | 18,20 | 19,28 | 8,29% | 10.238,00 |
| 13.04.2026 | 18,20 | 18,20 | 17,63 | 17,80 | -1,08% | 3.472,00 |
| 10.04.2026 | 17,43 | 18,00 | 17,43 | 18,00 | 3,90% | 7.218,00 |
| 09.04.2026 | 17,39 | 17,76 | 16,77 | 17,32 | -7,43% | 10.107,00 |
| 08.04.2026 | 19,98 | 19,98 | 18,22 | 18,71 | 2,30% | 5.726,00 |
| 07.04.2026 | 18,76 | 19,25 | 18,29 | 18,29 | -2,71% | 9.363,00 |
| 06.04.2026 | 19,26 | 19,31 | 18,80 | 18,80 | 0,27% | 9.875,00 |
| 02.04.2026 | 18,95 | 20,37 | 18,69 | 18,75 | -1,06% | 12.897,00 |
| 01.04.2026 | 19,51 | 19,59 | 18,95 | 18,95 | -4,62% | 10.184,00 |
| 31.03.2026 | 19,82 | 20,18 | 19,82 | 19,87 | -1,23% | 1.338,00 |
| 30.03.2026 | 20,08 | 20,50 | 19,50 | 20,12 | -1,40% | 8.041,00 |
| 27.03.2026 | 19,66 | 20,59 | 19,66 | 20,40 | 3,61% | 10.369,00 |
| 26.03.2026 | 19,90 | 20,00 | 19,69 | 19,69 | -1,94% | 2.940,00 |
| 25.03.2026 | 19,65 | 20,28 | 18,55 | 20,08 | -0,15% | 4.540,00 |
| 24.03.2026 | 20,11 | 20,11 | 20,11 | 20,11 | 0,45% | 652,00 |
| 23.03.2026 | 20,15 | 21,49 | 20,02 | 20,02 | 1,01% | 5.211,00 |
| 20.03.2026 | 20,45 | 20,45 | 19,81 | 19,82 | -2,22% | 5.071,00 |
| 19.03.2026 | 20,28 | 20,56 | 20,09 | 20,27 | 0,30% | 7.773,00 |
| 18.03.2026 | 20,61 | 20,61 | 19,95 | 20,21 | 0,95% | 9.692,00 |
| 17.03.2026 | 20,40 | 20,80 | 20,02 | 20,02 | -3,84% | 4.785,00 |
| 16.03.2026 | 20,27 | 20,95 | 20,26 | 20,82 | 0,92% | 5.817,00 |
| 13.03.2026 | 20,20 | 20,63 | 20,20 | 20,63 | 2,08% | 2.520,00 |
| 12.03.2026 | 20,38 | 21,00 | 20,21 | 20,21 | -1,41% | 6.493,00 |
| 11.03.2026 | 21,24 | 21,24 | 20,50 | 20,50 | -3,53% | 6.644,00 |
| 10.03.2026 | 21,01 | 21,61 | 21,01 | 21,25 | -0,51% | 10.541,00 |
| 09.03.2026 | 21,90 | 21,90 | 21,36 | 21,36 | -2,73% | 4.685,00 |
| 06.03.2026 | 22,09 | 22,13 | 21,63 | 21,96 | -0,54% | 1.582,00 |
| 05.03.2026 | 23,18 | 23,18 | 21,72 | 22,08 | -5,03% | 6.018,00 |
| 04.03.2026 | 23,42 | 23,58 | 22,97 | 23,25 | 0,75% | 6.255,00 |
| 03.03.2026 | 23,11 | 23,53 | 22,58 | 23,08 | -0,31% | 13.594,00 |
| 02.03.2026 | 22,38 | 23,45 | 21,63 | 23,15 | 1,94% | 3.459,00 |
| 27.02.2026 | 23,00 | 23,46 | 22,71 | 22,71 | -1,42% | 10.611,00 |
| 26.02.2026 | 21,63 | 23,12 | 21,63 | 23,04 | -0,92% | 4.646,00 |
| 25.02.2026 | 23,27 | 23,35 | 22,60 | 23,25 | -0,90% | 15.355,00 |
| 24.02.2026 | 23,00 | 23,46 | 23,00 | 23,46 | 0,67% | 5.884,00 |
| 23.02.2026 | 23,39 | 23,41 | 22,88 | 23,31 | 0,93% | 7.266,00 |
| 20.02.2026 | 22,50 | 23,50 | 22,49 | 23,09 | 0,39% | 10.902,00 |
| 19.02.2026 | 23,15 | 23,15 | 22,11 | 23,00 | -0,33% | 16.863,00 |
| 18.02.2026 | 22,02 | 23,15 | 21,99 | 23,08 | 2,56% | 9.706,00 |
| 17.02.2026 | 22,50 | 22,73 | 21,37 | 22,50 | -1,01% | 10.879,00 |
| 13.02.2026 | 22,36 | 22,80 | 21,60 | 22,73 | 4,46% | 17.145,00 |
| 12.02.2026 | 20,73 | 21,76 | 20,73 | 21,76 | 4,74% | 12.959,00 |
| 11.02.2026 | 20,41 | 20,95 | 20,41 | 20,78 | 1,37% | 6.242,00 |
| 10.02.2026 | 20,45 | 20,61 | 20,21 | 20,50 | -1,47% | 13.882,00 |
| 09.02.2026 | 20,63 | 20,80 | 20,47 | 20,80 | 1,66% | 2.902,00 |
| 06.02.2026 | 20,92 | 20,94 | 20,46 | 20,46 | -2,34% | 4.900,00 |
| 05.02.2026 | 21,50 | 21,50 | 20,95 | 20,95 | -2,29% | 2.826,00 |
| 04.02.2026 | 21,49 | 21,77 | 21,44 | 21,44 | -1,38% | 3.799,00 |
| 03.02.2026 | 21,93 | 21,93 | 21,55 | 21,74 | -0,18% | 1.332,00 |
| 02.02.2026 | 21,36 | 22,32 | 21,36 | 21,78 | -0,50% | 9.292,00 |
| 30.01.2026 | 21,85 | 22,40 | 21,30 | 21,89 | -3,06% | 1.685,00 |
| 29.01.2026 | 21,75 | 22,58 | 21,36 | 22,58 | 4,63% | 5.465,00 |
| 28.01.2026 | 21,45 | 21,65 | 21,45 | 21,58 | 0,37% | 3.024,00 |
| 27.01.2026 | 21,24 | 21,50 | 21,24 | 21,50 | 1,15% | 2.350,00 |
| 26.01.2026 | 21,25 | 21,36 | 21,25 | 21,26 | -0,92% | 1.802,00 |
| 23.01.2026 | 20,90 | 21,50 | 20,90 | 21,45 | 0,19% | 3.990,00 |
| 22.01.2026 | 21,39 | 21,41 | 21,20 | 21,41 | -0,40% | 2.682,00 |
| 21.01.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 0,23% | 705,00 |
| 20.01.2026 | 21,18 | 21,45 | 21,18 | 21,45 | -0,28% | 8.454,00 |
| 16.01.2026 | 20,87 | 21,68 | 20,77 | 21,51 | 2,77% | 8.205,00 |
| 15.01.2026 | 20,43 | 21,26 | 20,43 | 20,93 | 3,21% | 3.187,00 |
| 14.01.2026 | 20,76 | 20,76 | 20,28 | 20,28 | -3,52% | 2.012,00 |
| 13.01.2026 | 19,93 | 21,31 | 19,93 | 21,02 | 1,35% | 15.072,00 |
| 12.01.2026 | 20,21 | 20,74 | 20,15 | 20,74 | 2,93% | 3.304,00 |
| 09.01.2026 | 20,28 | 20,47 | 20,15 | 20,15 | 0,30% | 3.489,00 |
| 08.01.2026 | 20,40 | 20,86 | 20,09 | 20,09 | -1,23% | 6.675,00 |
| 07.01.2026 | 20,00 | 20,34 | 20,00 | 20,34 | 1,14% | 3.521,00 |
| 06.01.2026 | 20,51 | 20,67 | 20,03 | 20,11 | -2,80% | 7.190,00 |
| 05.01.2026 | 20,58 | 20,87 | 20,50 | 20,69 | 1,37% | 4.277,00 |
| 02.01.2026 | 20,82 | 20,82 | 20,41 | 20,41 | -2,20% | 1.458,00 |
| 31.12.2025 | 20,56 | 21,10 | 20,56 | 20,87 | 1,31% | 3.021,00 |
| 30.12.2025 | 21,42 | 21,42 | 20,60 | 20,60 | -3,83% | 4.030,00 |
| 29.12.2025 | 20,87 | 21,42 | 20,79 | 21,42 | 0,52% | 7.223,00 |
| 26.12.2025 | 20,79 | 21,31 | 20,79 | 21,31 | -0,70% | 1.065,00 |
| 24.12.2025 | 20,76 | 21,46 | 20,76 | 21,46 | 2,04% | 5.883,00 |
| 23.12.2025 | 20,97 | 21,03 | 20,23 | 21,03 | -2,14% | 2.720,00 |
| 22.12.2025 | 21,10 | 21,49 | 21,08 | 21,49 | 2,53% | 2.699,00 |
| 19.12.2025 | 21,05 | 21,35 | 20,65 | 20,96 | -1,71% | 2.930,00 |
| 18.12.2025 | 20,64 | 21,33 | 20,64 | 21,33 | 0,16% | 880,00 |
| 17.12.2025 | 20,60 | 21,30 | 19,86 | 21,29 | 2,85% | 24.457,00 |
| 16.12.2025 | 20,29 | 20,85 | 20,09 | 20,70 | -0,09% | 13.854,00 |
| 15.12.2025 | 20,36 | 20,72 | 20,36 | 20,72 | -1,48% | 742,00 |
| 11.12.2025 | 20,80 | 21,03 | 20,11 | 21,03 | 0,96% | 6.574,00 |
| 10.12.2025 | 20,61 | 20,98 | 20,31 | 20,83 | 0,63% | 4.352,00 |
| 09.12.2025 | 20,60 | 20,75 | 19,99 | 20,70 | -0,29% | 19.225,00 |
| 08.12.2025 | 20,54 | 21,01 | 19,99 | 20,76 | 0,05% | 19.695,00 |
| 05.12.2025 | 21,26 | 21,49 | 20,55 | 20,75 | -0,53% | 2.980,00 |
| 04.12.2025 | 20,50 | 21,13 | 20,50 | 20,86 | 1,11% | 2.621,00 |