2,234€
-0,93%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,26 | 2,29 | 2,21 | 2,27 | 0,67% | - |
| 28.08.2025 | 2,27 | 2,33 | 2,22 | 2,26 | 1,67% | - |
| 27.08.2025 | 2,22 | 2,30 | 2,21 | 2,22 | 2,12% | - |
| 26.08.2025 | 2,20 | 2,27 | 2,17 | 2,17 | -1,67% | - |
| 25.08.2025 | 2,16 | 2,25 | 2,08 | 2,21 | 2,55% | - |
| 22.08.2025 | 2,07 | 2,19 | 2,07 | 2,15 | 3,91% | - |
| 21.08.2025 | 2,09 | 2,11 | 2,01 | 2,07 | -0,38% | - |
| 20.08.2025 | 2,06 | 2,14 | 2,03 | 2,08 | 0,77% | - |
| 19.08.2025 | 2,08 | 2,13 | 1,98 | 2,07 | -1,05% | - |
| 18.08.2025 | 2,04 | 2,12 | 1,98 | 2,09 | 1,11% | - |
| 15.08.2025 | 1,97 | 2,10 | 1,92 | 2,06 | 4,30% | - |
| 14.08.2025 | 2,01 | 2,01 | 1,88 | 1,98 | -1,30% | - |
| 13.08.2025 | 1,97 | 2,05 | 1,91 | 2,01 | 2,87% | - |
| 12.08.2025 | 1,78 | 1,96 | 1,78 | 1,95 | 9,99% | - |
| 11.08.2025 | 1,98 | 2,00 | 1,76 | 1,77 | -9,31% | 600,00 |
| 08.08.2025 | 1,78 | 2,19 | 1,78 | 1,95 | 12,43% | - |
| 07.08.2025 | 1,74 | 1,81 | 1,71 | 1,74 | -0,46% | - |
| 06.08.2025 | 1,79 | 1,83 | 1,71 | 1,75 | -2,18% | - |
| 05.08.2025 | 1,79 | 1,81 | 1,73 | 1,79 | 1,94% | - |
| 04.08.2025 | 1,71 | 1,78 | 1,69 | 1,75 | 2,58% | - |
| 01.08.2025 | 1,77 | 1,78 | 1,67 | 1,71 | -4,21% | - |
| 31.07.2025 | 1,79 | 1,82 | 1,76 | 1,78 | -0,45% | - |
| 30.07.2025 | 1,81 | 1,85 | 1,76 | 1,79 | -1,32% | - |
| 29.07.2025 | 1,87 | 1,90 | 1,76 | 1,81 | -2,42% | - |
| 28.07.2025 | 1,80 | 1,90 | 1,80 | 1,86 | 4,20% | 500,00 |
| 25.07.2025 | 1,84 | 1,90 | 1,77 | 1,78 | -3,10% | - |
| 24.07.2025 | 1,87 | 1,94 | 1,82 | 1,84 | -1,71% | - |
| 23.07.2025 | 1,80 | 1,90 | 1,74 | 1,87 | 5,52% | - |
| 22.07.2025 | 1,76 | 1,79 | 1,72 | 1,78 | 1,49% | - |
| 21.07.2025 | 1,75 | 1,80 | 1,72 | 1,75 | 0,34% | 420,00 |
| 18.07.2025 | 1,77 | 1,81 | 1,74 | 1,74 | -1,13% | - |
| 17.07.2025 | 1,76 | 1,82 | 1,74 | 1,76 | 0,80% | - |
| 16.07.2025 | 1,81 | 1,85 | 1,72 | 1,75 | -4,11% | - |
| 15.07.2025 | 1,91 | 1,96 | 1,82 | 1,82 | -4,80% | - |
| 14.07.2025 | 1,87 | 1,94 | 1,84 | 1,92 | 2,96% | - |
| 11.07.2025 | 1,88 | 1,93 | 1,85 | 1,86 | -1,27% | - |
| 10.07.2025 | 1,89 | 1,94 | 1,84 | 1,89 | 0,16% | - |
| 09.07.2025 | 1,82 | 1,92 | 1,82 | 1,88 | 3,81% | - |
| 08.07.2025 | 1,74 | 1,86 | 1,72 | 1,81 | 4,92% | - |
| 07.07.2025 | 1,80 | 1,86 | 1,70 | 1,73 | -2,98% | - |
| 04.07.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -1,55% | - |
| 03.07.2025 | 1,77 | 1,88 | 1,76 | 1,81 | 1,86% | - |
| 02.07.2025 | 1,69 | 1,81 | 1,67 | 1,78 | 5,46% | - |
| 01.07.2025 | 1,65 | 1,72 | 1,61 | 1,68 | 1,94% | - |
| 30.06.2025 | 1,62 | 1,71 | 1,59 | 1,65 | 2,61% | - |
| 27.06.2025 | 1,62 | 1,65 | 1,56 | 1,61 | -0,06% | - |
| 26.06.2025 | 1,57 | 1,64 | 1,55 | 1,61 | 2,87% | - |
| 25.06.2025 | 1,58 | 1,61 | 1,55 | 1,57 | -1,45% | - |
| 24.06.2025 | 1,52 | 1,62 | 1,52 | 1,59 | 4,82% | - |
| 23.06.2025 | 1,65 | 1,66 | 1,51 | 1,52 | -8,34% | - |
| 20.06.2025 | 1,71 | 1,73 | 1,63 | 1,65 | -1,90% | - |
| 19.06.2025 | 1,72 | 1,72 | 1,65 | 1,69 | -1,58% | - |
| 18.06.2025 | 1,71 | 1,75 | 1,67 | 1,71 | 0,59% | - |
| 17.06.2025 | 1,75 | 1,77 | 1,68 | 1,70 | -2,85% | - |
| 16.06.2025 | 1,64 | 1,78 | 1,64 | 1,75 | 7,41% | - |
| 13.06.2025 | 1,62 | 1,67 | 1,54 | 1,63 | 2,38% | - |
| 12.06.2025 | 1,62 | 1,65 | 1,57 | 1,59 | -2,45% | 31.626,00 |
| 11.06.2025 | 1,69 | 1,73 | 1,61 | 1,63 | -3,54% | - |
| 10.06.2025 | 1,67 | 1,75 | 1,64 | 1,69 | 1,07% | - |
| 09.06.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 5,21% | - |
| 06.06.2025 | 1,54 | 1,64 | 1,54 | 1,59 | 2,64% | - |
| 05.06.2025 | 1,57 | 1,63 | 1,50 | 1,55 | -0,26% | - |
| 04.06.2025 | 1,65 | 1,69 | 1,53 | 1,56 | -5,70% | - |
| 03.06.2025 | 1,48 | 1,67 | 1,48 | 1,65 | 10,07% | - |
| 02.06.2025 | 1,58 | 1,63 | 1,49 | 1,50 | -5,72% | - |
| 30.05.2025 | 1,63 | 1,63 | 1,55 | 1,59 | -1,55% | - |
| 29.05.2025 | 1,69 | 1,71 | 1,59 | 1,62 | -1,70% | - |
| 28.05.2025 | 1,63 | 1,70 | 1,58 | 1,64 | 1,99% | - |
| 27.05.2025 | 1,66 | 1,70 | 1,61 | 1,61 | -3,07% | - |
| 26.05.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 1,22% | - |
| 23.05.2025 | 1,64 | 1,70 | 1,59 | 1,64 | -0,12% | - |
| 22.05.2025 | 1,65 | 1,68 | 1,45 | 1,64 | 1,36% | - |
| 21.05.2025 | 1,72 | 1,74 | 1,57 | 1,62 | -5,31% | 36.776,00 |
| 20.05.2025 | 1,78 | 1,83 | 1,68 | 1,71 | -3,98% | 9.504,00 |
| 19.05.2025 | 1,77 | 1,81 | 1,71 | 1,78 | -1,76% | - |
| 16.05.2025 | 1,75 | 1,85 | 1,75 | 1,82 | 3,89% | - |
| 15.05.2025 | 1,71 | 1,76 | 1,64 | 1,75 | 0,34% | - |
| 14.05.2025 | 1,87 | 1,88 | 1,72 | 1,74 | -6,09% | - |
| 13.05.2025 | 1,70 | 1,91 | 1,70 | 1,86 | 6,85% | - |
| 12.05.2025 | 1,49 | 1,79 | 1,49 | 1,74 | 21,74% | - |
| 09.05.2025 | 1,53 | 1,61 | 1,42 | 1,43 | -6,12% | - |
| 08.05.2025 | 1,44 | 1,54 | 1,40 | 1,52 | 7,65% | - |
| 07.05.2025 | 1,39 | 1,48 | 1,35 | 1,41 | 2,47% | - |
| 06.05.2025 | 1,33 | 1,42 | 1,31 | 1,38 | 3,53% | - |
| 05.05.2025 | 1,35 | 1,39 | 1,31 | 1,33 | -2,64% | - |
| 02.05.2025 | 1,31 | 1,41 | 1,30 | 1,37 | 7,05% | 37.634,00 |
| 30.04.2025 | 1,29 | 1,29 | 1,23 | 1,28 | -0,16% | - |
| 29.04.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -1,08% | - |
| 28.04.2025 | 1,28 | 1,35 | 1,25 | 1,29 | -0,54% | - |
| 25.04.2025 | 1,28 | 1,32 | 1,24 | 1,30 | 3,10% | - |
| 24.04.2025 | 1,24 | 1,29 | 1,23 | 1,26 | 1,53% | - |
| 23.04.2025 | 1,27 | 1,30 | 1,21 | 1,24 | 0,16% | - |
| 22.04.2025 | 1,16 | 1,28 | 1,16 | 1,24 | 0,98% | - |
| 17.04.2025 | 1,21 | 1,27 | 1,18 | 1,23 | 2,34% | - |
| 16.04.2025 | 1,15 | 1,25 | 1,14 | 1,20 | 2,04% | - |
| 15.04.2025 | 1,24 | 1,25 | 1,17 | 1,18 | -4,39% | - |
| 14.04.2025 | 1,32 | 1,37 | 1,20 | 1,23 | -6,75% | - |
| 11.04.2025 | 1,32 | 1,34 | 1,24 | 1,32 | 0,08% | - |
| 10.04.2025 | 1,39 | 1,42 | 1,28 | 1,32 | -6,20% | - |
| 09.04.2025 | 1,15 | 1,46 | 1,15 | 1,40 | 15,18% | - |