2,623€
-3,17%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 3,03 | 3,07 | 2,86 | 2,94 | -2,59% | - |
| 07.11.2024 | 3,00 | 3,05 | 2,61 | 3,01 | 0,43% | - |
| 06.11.2024 | 3,08 | 3,17 | 2,70 | 3,00 | 5,71% | 5.100,00 |
| 05.11.2024 | 2,68 | 2,86 | 2,63 | 2,84 | 5,86% | 1.698,00 |
| 04.11.2024 | 2,60 | 2,79 | 2,58 | 2,68 | 1,06% | 3.033,00 |
| 01.11.2024 | 2,61 | 2,71 | 2,58 | 2,65 | 2,55% | - |
| 31.10.2024 | 2,62 | 2,67 | 2,56 | 2,59 | -0,92% | - |
| 30.10.2024 | 2,68 | 2,77 | 2,58 | 2,61 | -2,79% | - |
| 29.10.2024 | 2,76 | 2,80 | 2,63 | 2,69 | -0,44% | - |
| 28.10.2024 | 2,65 | 2,80 | 2,60 | 2,70 | 1,66% | - |
| 25.10.2024 | 2,57 | 2,68 | 2,55 | 2,65 | 3,55% | - |
| 24.10.2024 | 2,58 | 2,66 | 2,52 | 2,56 | -0,74% | - |
| 23.10.2024 | 2,59 | 2,64 | 2,54 | 2,58 | -1,71% | - |
| 22.10.2024 | 2,61 | 2,68 | 2,57 | 2,63 | 0,19% | - |
| 21.10.2024 | 2,66 | 2,71 | 2,61 | 2,62 | -1,28% | - |
| 18.10.2024 | 2,72 | 2,78 | 2,60 | 2,66 | -3,66% | - |
| 17.10.2024 | 2,78 | 2,91 | 2,72 | 2,76 | -2,61% | - |
| 16.10.2024 | 2,67 | 2,84 | 2,63 | 2,83 | 5,71% | - |
| 15.10.2024 | 2,64 | 2,71 | 2,58 | 2,68 | 0,53% | - |
| 14.10.2024 | 2,66 | 2,71 | 2,58 | 2,66 | 0,26% | - |
| 11.10.2024 | 2,52 | 2,74 | 2,51 | 2,66 | 4,32% | - |
| 10.10.2024 | 2,59 | 2,61 | 2,51 | 2,55 | -1,39% | - |
| 09.10.2024 | 2,58 | 2,65 | 2,55 | 2,58 | -0,35% | - |
| 08.10.2024 | 2,68 | 2,70 | 2,56 | 2,59 | -3,46% | - |
| 07.10.2024 | 2,73 | 2,75 | 2,63 | 2,69 | -1,29% | 1.000,00 |
| 04.10.2024 | 2,72 | 2,77 | 2,68 | 2,72 | 0,48% | - |
| 03.10.2024 | 2,71 | 2,76 | 2,65 | 2,71 | 0,19% | - |
| 02.10.2024 | 2,72 | 2,79 | 2,67 | 2,70 | -0,81% | - |
| 01.10.2024 | 2,79 | 2,83 | 2,70 | 2,72 | -2,33% | - |
| 30.09.2024 | 2,78 | 2,88 | 2,74 | 2,79 | 0,25% | - |
| 27.09.2024 | 2,69 | 2,86 | 2,67 | 2,78 | 4,16% | - |
| 26.09.2024 | 2,75 | 2,84 | 2,65 | 2,67 | -2,73% | - |
| 25.09.2024 | 2,78 | 2,85 | 2,71 | 2,75 | -1,79% | - |
| 24.09.2024 | 2,84 | 2,91 | 2,77 | 2,80 | -1,83% | - |
| 23.09.2024 | 2,72 | 2,88 | 2,69 | 2,85 | 4,78% | - |
| 20.09.2024 | 2,75 | 2,78 | 2,65 | 2,72 | -1,02% | - |
| 19.09.2024 | 2,81 | 2,91 | 2,72 | 2,75 | -0,83% | - |
| 18.09.2024 | 2,80 | 2,96 | 2,73 | 2,77 | -0,86% | - |
| 17.09.2024 | 2,74 | 2,94 | 2,74 | 2,79 | 1,75% | - |
| 16.09.2024 | 2,69 | 2,89 | 2,63 | 2,75 | 2,89% | - |
| 13.09.2024 | 2,65 | 2,74 | 2,61 | 2,67 | 0,60% | - |
| 12.09.2024 | 2,60 | 2,72 | 2,54 | 2,65 | 2,35% | - |
| 11.09.2024 | 2,45 | 2,62 | 2,44 | 2,59 | 4,86% | - |
| 10.09.2024 | 2,35 | 2,49 | 2,34 | 2,47 | 4,26% | - |
| 09.09.2024 | 2,41 | 2,47 | 2,35 | 2,37 | -1,41% | - |
| 06.09.2024 | 2,48 | 2,51 | 2,36 | 2,40 | -2,75% | - |
| 05.09.2024 | 2,61 | 2,65 | 2,46 | 2,47 | -5,43% | - |
| 04.09.2024 | 2,59 | 2,75 | 2,58 | 2,61 | 0,38% | - |
| 03.09.2024 | 2,79 | 2,82 | 2,56 | 2,60 | -6,77% | - |
| 02.09.2024 | 2,79 | 2,79 | 2,78 | 2,79 | -0,25% | - |
| 30.08.2024 | 2,83 | 2,90 | 2,77 | 2,80 | 0,94% | - |
| 29.08.2024 | 2,79 | 2,91 | 2,76 | 2,77 | -0,72% | - |
| 28.08.2024 | 2,79 | 2,87 | 2,73 | 2,79 | -0,99% | - |
| 27.08.2024 | 2,89 | 2,92 | 2,77 | 2,82 | -2,66% | - |
| 26.08.2024 | 2,91 | 3,02 | 2,87 | 2,90 | 0,00% | 50,00 |
| 23.08.2024 | 2,77 | 2,95 | 2,75 | 2,90 | 5,49% | - |
| 22.08.2024 | 2,86 | 2,92 | 2,74 | 2,75 | -4,81% | - |
| 21.08.2024 | 2,84 | 2,93 | 2,77 | 2,89 | 1,80% | - |
| 20.08.2024 | 3,00 | 3,05 | 2,82 | 2,84 | -6,03% | - |
| 19.08.2024 | 2,96 | 3,06 | 2,90 | 3,02 | 1,89% | - |
| 16.08.2024 | 2,92 | 3,05 | 2,89 | 2,96 | 0,78% | - |
| 15.08.2024 | 2,86 | 2,98 | 2,86 | 2,94 | 1,94% | - |
| 14.08.2024 | 2,96 | 2,97 | 2,84 | 2,88 | -2,34% | - |
| 13.08.2024 | 2,58 | 3,06 | 2,56 | 2,95 | 14,20% | - |
| 12.08.2024 | 2,66 | 2,71 | 2,55 | 2,59 | -2,53% | - |
| 09.08.2024 | 2,68 | 2,78 | 2,59 | 2,65 | -2,39% | - |
| 08.08.2024 | 2,21 | 2,74 | 2,20 | 2,72 | 22,33% | - |
| 07.08.2024 | 2,29 | 2,38 | 2,20 | 2,22 | -1,94% | - |
| 06.08.2024 | 2,35 | 2,36 | 2,23 | 2,27 | -2,12% | - |
| 05.08.2024 | 2,23 | 2,36 | 2,13 | 2,31 | -3,06% | - |
| 02.08.2024 | 2,54 | 2,57 | 2,33 | 2,39 | -6,50% | - |
| 01.08.2024 | 2,64 | 2,69 | 2,46 | 2,55 | -3,22% | - |
| 31.07.2024 | 2,47 | 2,78 | 2,46 | 2,64 | 6,97% | - |
| 30.07.2024 | 2,35 | 2,48 | 2,31 | 2,47 | 5,25% | - |
| 29.07.2024 | 2,42 | 2,46 | 2,31 | 2,34 | -2,33% | - |
| 26.07.2024 | 2,52 | 2,57 | 2,38 | 2,40 | -4,19% | - |
| 25.07.2024 | 2,42 | 2,56 | 2,37 | 2,50 | 3,39% | - |
| 24.07.2024 | 2,46 | 2,55 | 2,38 | 2,42 | -1,38% | - |
| 23.07.2024 | 2,38 | 2,49 | 2,36 | 2,46 | 1,82% | - |
| 22.07.2024 | 2,36 | 2,45 | 2,32 | 2,41 | 2,68% | - |
| 19.07.2024 | 2,42 | 2,48 | 2,33 | 2,35 | -3,97% | - |
| 18.07.2024 | 2,52 | 2,59 | 2,41 | 2,45 | -2,55% | - |