1,304€
-1,44%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,34 | 1,36 | 1,24 | 1,33 | -1,92% | - |
| 03.04.2025 | 1,32 | 1,40 | 1,27 | 1,36 | -6,03% | - |
| 02.04.2025 | 1,41 | 1,46 | 1,39 | 1,44 | 0,77% | - |
| 01.04.2025 | 1,43 | 1,51 | 1,39 | 1,43 | -0,42% | - |
| 31.03.2025 | 1,49 | 1,50 | 1,40 | 1,44 | -3,88% | 30.250,00 |
| 28.03.2025 | 1,61 | 1,67 | 1,48 | 1,50 | -6,09% | - |
| 27.03.2025 | 1,47 | 1,66 | 1,46 | 1,59 | 8,74% | - |
| 26.03.2025 | 1,55 | 1,58 | 1,44 | 1,47 | -5,91% | - |
| 25.03.2025 | 1,56 | 1,62 | 1,52 | 1,56 | 0,13% | - |
| 24.03.2025 | 1,56 | 1,61 | 1,52 | 1,56 | -0,51% | - |
| 21.03.2025 | 1,62 | 1,65 | 1,51 | 1,56 | -4,75% | - |
| 20.03.2025 | 1,62 | 1,66 | 1,59 | 1,64 | 1,36% | - |
| 19.03.2025 | 1,60 | 1,65 | 1,58 | 1,62 | 0,37% | - |
| 18.03.2025 | 1,70 | 1,74 | 1,58 | 1,61 | -5,28% | - |
| 17.03.2025 | 1,62 | 1,74 | 1,59 | 1,70 | 4,93% | - |
| 14.03.2025 | 1,63 | 1,67 | 1,59 | 1,62 | 0,06% | 156.272,00 |
| 13.03.2025 | 1,75 | 1,82 | 1,60 | 1,62 | -8,31% | 800,00 |
| 12.03.2025 | 1,72 | 1,79 | 1,70 | 1,77 | 4,67% | - |
| 11.03.2025 | 1,68 | 1,75 | 1,66 | 1,69 | 1,20% | 400,00 |
| 10.03.2025 | 1,66 | 1,71 | 1,63 | 1,67 | 0,36% | 115.824,00 |
| 07.03.2025 | 1,73 | 1,75 | 1,64 | 1,66 | -2,18% | - |
| 06.03.2025 | 1,78 | 1,78 | 1,67 | 1,70 | -5,71% | - |
| 05.03.2025 | 1,79 | 1,82 | 1,71 | 1,80 | 1,52% | - |
| 04.03.2025 | 1,84 | 1,84 | 1,72 | 1,78 | -2,79% | - |
| 03.03.2025 | 1,97 | 2,03 | 1,81 | 1,83 | -7,26% | - |
| 28.02.2025 | 1,94 | 2,00 | 1,90 | 1,97 | 1,28% | 299,00 |
| 27.02.2025 | 1,89 | 2,00 | 1,87 | 1,95 | 5,47% | - |
| 26.02.2025 | 1,95 | 1,98 | 1,80 | 1,85 | -4,40% | - |
| 25.02.2025 | 2,61 | 2,61 | 1,72 | 1,93 | -25,63% | 80,00 |
| 24.02.2025 | 2,68 | 2,83 | 2,54 | 2,60 | -3,24% | - |
| 21.02.2025 | 2,78 | 2,81 | 2,66 | 2,68 | -3,39% | - |
| 20.02.2025 | 2,85 | 2,89 | 2,76 | 2,78 | -2,90% | - |
| 19.02.2025 | 2,92 | 2,95 | 2,79 | 2,86 | -1,92% | - |
| 18.02.2025 | 3,02 | 3,04 | 2,87 | 2,92 | -3,32% | - |
| 17.02.2025 | 2,99 | 3,02 | 2,99 | 3,02 | 0,50% | - |
| 14.02.2025 | 3,03 | 3,12 | 2,96 | 3,00 | -1,57% | - |
| 13.02.2025 | 3,06 | 3,11 | 3,00 | 3,05 | -1,30% | - |
| 12.02.2025 | 3,16 | 3,20 | 3,04 | 3,09 | -2,59% | - |
| 11.02.2025 | 3,31 | 3,36 | 3,15 | 3,17 | -4,03% | 6.940,00 |
| 10.02.2025 | 3,32 | 3,42 | 3,25 | 3,30 | -0,12% | - |
| 07.02.2025 | 3,32 | 3,38 | 3,24 | 3,31 | -0,27% | - |
| 06.02.2025 | 3,43 | 3,51 | 3,22 | 3,32 | -3,21% | - |
| 05.02.2025 | 3,29 | 3,54 | 3,29 | 3,43 | 3,29% | - |
| 04.02.2025 | 3,01 | 3,37 | 2,93 | 3,32 | 10,83% | - |
| 03.02.2025 | 3,07 | 3,22 | 2,92 | 2,99 | -6,09% | - |
| 31.01.2025 | 3,20 | 3,35 | 3,09 | 3,19 | 0,03% | - |
| 30.01.2025 | 3,14 | 3,29 | 3,11 | 3,19 | 1,89% | 130,00 |
| 29.01.2025 | 3,02 | 3,18 | 3,01 | 3,13 | 2,63% | - |
| 28.01.2025 | 3,02 | 3,08 | 2,89 | 3,05 | 0,96% | - |
| 27.01.2025 | 2,98 | 3,08 | 2,84 | 3,02 | 0,37% | - |
| 24.01.2025 | 2,85 | 3,07 | 2,80 | 3,01 | 5,29% | 3.500,00 |
| 23.01.2025 | 2,80 | 2,91 | 2,72 | 2,86 | 1,64% | - |
| 22.01.2025 | 2,82 | 2,86 | 2,78 | 2,81 | -0,60% | - |
| 21.01.2025 | 2,79 | 2,92 | 2,69 | 2,83 | 1,14% | - |
| 20.01.2025 | 2,79 | 2,87 | 2,78 | 2,80 | -0,11% | 2.860,00 |
| 17.01.2025 | 2,73 | 2,83 | 2,71 | 2,80 | 1,63% | - |
| 16.01.2025 | 2,78 | 2,82 | 2,69 | 2,75 | -0,04% | - |
| 15.01.2025 | 2,59 | 2,80 | 2,59 | 2,75 | 5,28% | - |
| 14.01.2025 | 2,69 | 2,75 | 2,54 | 2,62 | -1,95% | - |
| 13.01.2025 | 2,96 | 2,99 | 2,61 | 2,67 | -10,92% | - |
| 10.01.2025 | 2,93 | 3,11 | 2,88 | 3,00 | 2,18% | - |
| 09.01.2025 | 2,94 | 2,95 | 2,90 | 2,93 | 1,38% | - |
| 08.01.2025 | 2,92 | 2,94 | 2,78 | 2,89 | -0,82% | - |
| 07.01.2025 | 2,89 | 3,01 | 2,85 | 2,92 | 0,76% | - |
| 06.01.2025 | 2,80 | 2,96 | 2,71 | 2,89 | 4,06% | - |
| 03.01.2025 | 2,56 | 2,86 | 2,49 | 2,78 | 8,47% | - |
| 02.01.2025 | 2,43 | 2,63 | 2,39 | 2,56 | 3,06% | - |
| 30.12.2024 | 2,50 | 2,58 | 2,49 | 2,49 | -0,84% | - |
| 27.12.2024 | 2,53 | 2,59 | 2,46 | 2,51 | 3,34% | 3.108,00 |
| 23.12.2024 | 2,47 | 2,50 | 2,40 | 2,43 | -1,34% | - |
| 20.12.2024 | 2,44 | 2,54 | 2,40 | 2,46 | 0,99% | - |
| 19.12.2024 | 2,47 | 2,55 | 2,39 | 2,44 | -1,58% | - |
| 18.12.2024 | 2,58 | 2,66 | 2,44 | 2,48 | -4,40% | - |
| 17.12.2024 | 2,61 | 2,66 | 2,51 | 2,59 | -1,26% | 11.612,00 |
| 16.12.2024 | 2,65 | 2,68 | 2,55 | 2,62 | -0,46% | - |
| 13.12.2024 | 2,65 | 2,68 | 2,52 | 2,63 | -0,30% | - |
| 12.12.2024 | 2,67 | 2,73 | 2,61 | 2,64 | -0,23% | - |
| 11.12.2024 | 2,62 | 2,77 | 2,62 | 2,65 | 0,08% | - |
| 10.12.2024 | 2,62 | 2,76 | 2,58 | 2,65 | 1,30% | - |
| 09.12.2024 | 2,63 | 2,78 | 2,58 | 2,61 | 0,15% | - |
| 06.12.2024 | 2,60 | 2,66 | 2,54 | 2,61 | 1,28% | - |
| 05.12.2024 | 2,67 | 2,75 | 2,55 | 2,58 | -3,49% | - |
| 04.12.2024 | 2,75 | 2,79 | 2,63 | 2,67 | -2,49% | - |
| 03.12.2024 | 2,87 | 2,94 | 2,72 | 2,74 | -4,74% | - |
| 02.12.2024 | 2,92 | 2,98 | 2,77 | 2,87 | -0,90% | - |
| 29.11.2024 | 3,01 | 3,03 | 2,86 | 2,90 | -4,01% | - |
| 28.11.2024 | 3,00 | 3,05 | 3,00 | 3,02 | 0,77% | - |
| 27.11.2024 | 2,71 | 3,06 | 2,68 | 3,00 | 10,35% | - |
| 26.11.2024 | 2,74 | 2,82 | 2,66 | 2,72 | -1,95% | - |
| 25.11.2024 | 2,68 | 2,85 | 2,61 | 2,77 | 3,90% | - |
| 22.11.2024 | 2,59 | 2,70 | 2,59 | 2,67 | 3,25% | - |
| 21.11.2024 | 2,49 | 2,62 | 2,48 | 2,58 | 3,99% | - |
| 20.11.2024 | 2,50 | 2,57 | 2,41 | 2,48 | -0,24% | 1.400,00 |
| 19.11.2024 | 2,54 | 2,56 | 2,44 | 2,49 | -1,89% | 8.660,00 |
| 18.11.2024 | 2,53 | 2,56 | 2,44 | 2,54 | 1,56% | - |
| 15.11.2024 | 2,65 | 2,75 | 2,50 | 2,50 | -8,00% | - |
| 14.11.2024 | 2,63 | 2,74 | 2,51 | 2,71 | 2,53% | - |
| 13.11.2024 | 2,75 | 2,84 | 2,61 | 2,65 | -4,51% | - |
| 12.11.2024 | 2,91 | 3,00 | 2,75 | 2,77 | -3,68% | - |
| 11.11.2024 | 2,97 | 2,98 | 2,81 | 2,88 | -1,94% | - |