19,000€
-2,06%
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 | 19,30 | 19,45 | 18,95 | 19,35 | -0,26% | 5,00 |
| 18.09.2026 | 19,30 | 19,65 | 19,05 | 19,40 | -0,26% | - |
| 17.09.2026 | 19,30 | 19,50 | 18,95 | 19,45 | 0,52% | - |
| 16.09.2026 | 19,20 | 19,35 | 18,35 | 19,35 | 0,52% | - |
| 15.09.2026 | 19,20 | 19,35 | 19,05 | 19,25 | -0,77% | - |
| 14.09.2026 | 19,20 | 19,40 | 19,15 | 19,40 | 1,31% | - |
| 11.09.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 10.09.2026 | 19,40 | 19,45 | 19,10 | 19,20 | -0,52% | - |
| 09.09.2026 | 19,35 | 19,45 | 19,20 | 19,30 | -1,28% | - |
| 08.09.2026 | 19,50 | 19,55 | 19,45 | 19,55 | 0,26% | - |
| 07.09.2026 | 19,60 | 19,60 | 19,50 | 19,50 | 0,26% | - |
| 04.09.2026 | 19,60 | 19,65 | 19,45 | 19,45 | 0,26% | - |
| 03.09.2026 | 19,50 | 19,55 | 19,35 | 19,40 | -0,26% | - |
| 02.09.2026 | 19,65 | 19,65 | 19,45 | 19,45 | 0,26% | - |
| 01.09.2026 | 19,75 | 19,75 | 19,15 | 19,40 | -1,02% | - |
| 31.08.2026 | 19,50 | 19,70 | 19,35 | 19,60 | 0,26% | - |
| 28.08.2026 | 19,50 | 19,55 | 19,35 | 19,55 | -0,26% | - |
| 27.08.2026 | 19,50 | 19,65 | 19,30 | 19,60 | 0,51% | - |
| 26.08.2026 | 19,50 | 19,65 | 19,40 | 19,50 | -0,26% | - |
| 25.08.2026 | 19,50 | 19,65 | 19,20 | 19,55 | 0,00% | 1.350,00 |
| 24.08.2026 | 19,45 | 19,60 | 19,30 | 19,55 | 0,77% | 310,00 |
| 21.08.2026 | 19,60 | 19,60 | 19,25 | 19,40 | -0,26% | 298,00 |
| 20.08.2026 | 19,45 | 19,60 | 19,20 | 19,45 | -1,27% | - |
| 19.08.2026 | 19,60 | 19,70 | 19,20 | 19,70 | 11,30% | - |
| 05.05.2026 | 16,50 | 17,70 | 16,50 | 17,70 | 4,73% | - |
| 04.05.2026 | 17,60 | 18,15 | 16,80 | 16,90 | -6,37% | - |
| 30.04.2026 | 17,75 | 18,45 | 17,30 | 18,05 | 1,40% | - |
| 29.04.2026 | 18,10 | 18,60 | 17,75 | 17,80 | -2,73% | - |
| 28.04.2026 | 18,10 | 18,90 | 17,50 | 18,30 | 1,10% | - |
| 27.04.2026 | 17,55 | 18,25 | 17,30 | 18,10 | 2,84% | 171,00 |
| 24.04.2026 | 17,50 | 18,00 | 16,95 | 17,60 | -1,40% | - |
| 23.04.2026 | 18,10 | 18,65 | 17,55 | 17,85 | -3,77% | - |
| 22.04.2026 | 17,40 | 18,70 | 17,40 | 18,55 | 6,00% | - |
| 21.04.2026 | 17,80 | 18,60 | 17,25 | 17,50 | -1,69% | 12,00 |
| 20.04.2026 | 17,65 | 17,95 | 16,90 | 17,80 | 1,14% | - |
| 17.04.2026 | 16,50 | 17,80 | 16,50 | 17,60 | 5,71% | - |
| 16.04.2026 | 16,40 | 17,10 | 16,40 | 16,65 | -0,89% | - |
| 15.04.2026 | 16,30 | 17,05 | 15,90 | 16,80 | 3,70% | - |
| 14.04.2026 | 15,25 | 16,40 | 15,25 | 16,20 | 5,19% | - |
| 13.04.2026 | 15,70 | 15,75 | 15,10 | 15,40 | 0,98% | - |
| 10.04.2026 | 14,60 | 15,50 | 14,60 | 15,25 | 2,35% | 160,00 |
| 09.04.2026 | 16,00 | 16,10 | 14,80 | 14,90 | -7,17% | - |
| 08.04.2026 | 15,65 | 16,40 | 15,65 | 16,05 | 1,58% | 24,00 |
| 07.04.2026 | 16,00 | 16,75 | 15,50 | 15,80 | -3,66% | 140,00 |
| 02.04.2026 | 15,90 | 17,15 | 15,90 | 16,40 | 1,55% | - |
| 01.04.2026 | 17,25 | 17,35 | 16,05 | 16,15 | -6,65% | 3.151,00 |
| 31.03.2026 | 16,90 | 17,55 | 16,90 | 17,30 | 0,00% | - |
| 30.03.2026 | 17,70 | 17,75 | 16,80 | 17,30 | 0,00% | 1.450,00 |
| 27.03.2026 | 16,70 | 17,90 | 16,70 | 17,30 | 3,90% | - |
| 26.03.2026 | 17,30 | 17,80 | 16,65 | 16,65 | -4,03% | - |
| 25.03.2026 | 16,90 | 17,55 | 16,60 | 17,35 | 0,29% | - |
| 24.03.2026 | 17,30 | 17,65 | 17,20 | 17,30 | -0,29% | - |
| 23.03.2026 | 17,15 | 18,00 | 17,05 | 17,35 | -0,29% | 2.611,00 |
| 20.03.2026 | 17,65 | 17,80 | 17,20 | 17,40 | -0,85% | - |
| 19.03.2026 | 17,60 | 17,85 | 17,30 | 17,55 | -0,28% | - |
| 18.03.2026 | 17,60 | 17,90 | 17,35 | 17,60 | 0,00% | 510,00 |
| 17.03.2026 | 17,95 | 18,00 | 17,55 | 17,60 | -1,95% | - |
| 16.03.2026 | 18,10 | 18,25 | 17,60 | 17,95 | 0,28% | - |
| 13.03.2026 | 17,85 | 18,55 | 17,75 | 17,90 | 0,00% | 57,00 |
| 12.03.2026 | 17,70 | 18,65 | 17,70 | 17,90 | 0,85% | - |
| 11.03.2026 | 18,05 | 18,25 | 17,70 | 17,75 | -1,93% | - |
| 10.03.2026 | 18,00 | 18,95 | 18,00 | 18,10 | -2,69% | 30,00 |
| 09.03.2026 | 19,00 | 19,35 | 18,50 | 18,60 | -1,85% | 3.000,00 |
| 06.03.2026 | 18,60 | 19,15 | 18,60 | 18,95 | 0,80% | - |
| 05.03.2026 | 20,10 | 20,30 | 18,80 | 18,80 | -5,53% | - |
| 04.03.2026 | 20,05 | 20,25 | 19,50 | 19,90 | 0,00% | 78,00 |
| 03.03.2026 | 20,05 | 20,40 | 19,35 | 19,90 | 0,00% | 14,00 |
| 02.03.2026 | 19,30 | 19,95 | 19,10 | 19,90 | 3,38% | - |
| 27.02.2026 | 19,65 | 19,90 | 18,90 | 19,25 | -1,79% | - |
| 26.02.2026 | 19,75 | 19,75 | 18,95 | 19,60 | -0,76% | - |
| 25.02.2026 | 19,75 | 19,80 | 18,85 | 19,75 | 0,25% | - |
| 24.02.2026 | 19,75 | 19,90 | 19,40 | 19,70 | -0,25% | - |
| 23.02.2026 | 19,55 | 19,80 | 19,15 | 19,75 | 0,00% | 122,00 |
| 20.02.2026 | 19,20 | 19,90 | 19,00 | 19,75 | 0,77% | 1.217,00 |
| 19.02.2026 | 19,00 | 19,70 | 18,80 | 19,60 | 0,26% | - |
| 18.02.2026 | 19,15 | 19,65 | 18,60 | 19,55 | 2,62% | - |
| 17.02.2026 | 18,75 | 19,20 | 18,50 | 19,05 | 2,14% | - |
| 16.02.2026 | 18,20 | 18,65 | 18,20 | 18,65 | -0,27% | - |
| 13.02.2026 | 18,00 | 19,15 | 18,00 | 18,70 | 1,91% | - |
| 12.02.2026 | 17,50 | 18,40 | 17,30 | 18,35 | 4,86% | - |
| 11.02.2026 | 16,80 | 17,90 | 16,80 | 17,50 | 1,45% | - |
| 10.02.2026 | 17,20 | 17,85 | 17,00 | 17,25 | 0,29% | - |
| 09.02.2026 | 17,90 | 17,90 | 17,15 | 17,20 | -1,71% | - |
| 06.02.2026 | 17,40 | 17,90 | 17,35 | 17,50 | -2,23% | - |
| 05.02.2026 | 18,30 | 18,45 | 17,85 | 17,90 | -2,45% | - |
| 04.02.2026 | 18,00 | 18,50 | 18,00 | 18,35 | 0,00% | 300,00 |
| 03.02.2026 | 17,90 | 18,50 | 17,90 | 18,35 | -0,54% | - |
| 02.02.2026 | 18,40 | 19,00 | 18,30 | 18,45 | 0,82% | - |
| 30.01.2026 | 18,35 | 18,55 | 18,20 | 18,30 | -0,27% | - |
| 29.01.2026 | 17,95 | 18,90 | 17,85 | 18,35 | 1,94% | - |
| 28.01.2026 | 17,70 | 18,15 | 17,65 | 18,00 | 1,98% | - |
| 27.01.2026 | 17,90 | 17,90 | 17,65 | 17,65 | -0,84% | - |
| 26.01.2026 | 17,95 | 18,05 | 17,80 | 17,80 | -1,11% | - |
| 23.01.2026 | 18,10 | 18,20 | 17,85 | 18,00 | -0,28% | - |
| 22.01.2026 | 18,15 | 18,25 | 18,00 | 18,05 | -1,10% | - |
| 21.01.2026 | 18,05 | 18,30 | 18,00 | 18,25 | 0,00% | - |
| 20.01.2026 | 17,95 | 18,30 | 17,70 | 18,25 | 0,83% | - |
| 19.01.2026 | 18,55 | 18,55 | 18,00 | 18,10 | -2,95% | - |
| 16.01.2026 | 17,60 | 18,70 | 17,60 | 18,65 | 3,32% | - |
| 15.01.2026 | 16,50 | 18,20 | 16,50 | 18,05 | 2,27% | - |