2,602$
-1,43%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 2,62 | 2,66 | 2,59 | 2,61 | -1,14% | 709.241,00 |
| 19.02.2026 | 2,64 | 2,67 | 2,59 | 2,64 | 0,00% | 928.879,00 |
| 18.02.2026 | 2,62 | 2,68 | 2,60 | 2,64 | 1,34% | 1.032.671,00 |
| 17.02.2026 | 2,63 | 2,66 | 2,57 | 2,61 | -1,33% | 1.025.503,00 |
| 13.02.2026 | 2,55 | 2,69 | 2,55 | 2,64 | 3,33% | 842.943,00 |
| 12.02.2026 | 2,62 | 2,66 | 2,55 | 2,56 | -2,85% | 1.034.038,00 |
| 11.02.2026 | 2,61 | 2,69 | 2,60 | 2,63 | 1,54% | 1.104.396,00 |
| 10.02.2026 | 2,71 | 2,72 | 2,58 | 2,59 | -4,95% | 1.178.975,00 |
| 09.02.2026 | 2,75 | 2,76 | 2,69 | 2,73 | -0,91% | 1.035.175,00 |
| 06.02.2026 | 2,54 | 2,84 | 2,54 | 2,75 | 8,70% | 2.833.776,00 |
| 05.02.2026 | 2,33 | 2,56 | 2,31 | 2,53 | 6,75% | 3.578.360,00 |
| 04.02.2026 | 2,25 | 2,38 | 2,21 | 2,37 | 5,33% | 1.839.432,00 |
| 03.02.2026 | 2,21 | 2,27 | 2,19 | 2,25 | 2,27% | 1.109.778,00 |
| 02.02.2026 | 2,16 | 2,26 | 2,16 | 2,20 | 0,00% | 1.341.202,00 |
| 30.01.2026 | 2,22 | 2,26 | 2,14 | 2,20 | -2,22% | 1.303.163,00 |
| 29.01.2026 | 2,25 | 2,33 | 2,20 | 2,25 | 0,90% | 1.420.568,00 |
| 28.01.2026 | 2,30 | 2,32 | 2,22 | 2,23 | -2,62% | 596.498,00 |
| 27.01.2026 | 2,20 | 2,33 | 2,19 | 2,29 | 4,09% | 985.045,00 |
| 26.01.2026 | 2,33 | 2,33 | 2,18 | 2,20 | -5,17% | 759.237,00 |
| 23.01.2026 | 2,28 | 2,37 | 2,26 | 2,32 | 1,53% | 1.369.391,00 |
| 22.01.2026 | 2,22 | 2,29 | 2,21 | 2,29 | 3,35% | 891.580,00 |
| 21.01.2026 | 2,14 | 2,25 | 2,14 | 2,21 | 3,08% | 1.471.562,00 |
| 20.01.2026 | 2,20 | 2,23 | 2,14 | 2,15 | -2,65% | 1.168.133,00 |
| 19.01.2026 | 2,20 | 2,20 | 2,19 | 2,20 | -0,75% | - |
| 16.01.2026 | 2,20 | 2,24 | 2,17 | 2,22 | 0,91% | 1.090.093,00 |
| 15.01.2026 | 2,24 | 2,25 | 2,20 | 2,20 | -2,22% | 791.746,00 |
| 14.01.2026 | 2,23 | 2,30 | 2,21 | 2,25 | 1,81% | 982.123,00 |
| 13.01.2026 | 2,15 | 2,22 | 2,15 | 2,21 | 2,79% | 841.490,00 |
| 12.01.2026 | 2,13 | 2,16 | 2,08 | 2,15 | 0,94% | 1.042.828,00 |
| 09.01.2026 | 2,19 | 2,23 | 2,11 | 2,13 | -2,29% | 922.951,00 |
| 08.01.2026 | 2,15 | 2,21 | 2,15 | 2,18 | 1,40% | 931.849,00 |
| 07.01.2026 | 2,17 | 2,21 | 2,12 | 2,15 | -0,46% | 825.078,00 |
| 06.01.2026 | 2,18 | 2,21 | 2,14 | 2,16 | -1,37% | 988.384,00 |
| 05.01.2026 | 2,18 | 2,24 | 2,11 | 2,19 | 1,39% | 1.414.776,00 |
| 02.01.2026 | 2,12 | 2,19 | 2,09 | 2,16 | 2,86% | 1.043.949,00 |
| 31.12.2025 | 2,10 | 2,11 | 2,07 | 2,10 | 0,00% | 1.303.942,00 |
| 30.12.2025 | 2,14 | 2,17 | 2,10 | 2,10 | -1,87% | 903.470,00 |
| 29.12.2025 | 2,15 | 2,18 | 2,13 | 2,14 | -1,38% | 932.635,00 |
| 26.12.2025 | 2,20 | 2,22 | 2,15 | 2,17 | -2,25% | 1.293.006,00 |
| 24.12.2025 | 2,17 | 2,23 | 2,15 | 2,22 | 2,30% | 572.288,00 |
| 23.12.2025 | 2,23 | 2,26 | 2,15 | 2,17 | -3,13% | 1.577.926,00 |
| 22.12.2025 | 2,24 | 2,29 | 2,24 | 2,24 | 0,45% | 884.290,00 |
| 19.12.2025 | 2,24 | 2,28 | 2,20 | 2,23 | -0,89% | 2.334.471,00 |
| 18.12.2025 | 2,25 | 2,29 | 2,24 | 2,25 | 0,00% | 885.050,00 |
| 17.12.2025 | 2,27 | 2,33 | 2,24 | 2,25 | -1,32% | 896.946,00 |
| 16.12.2025 | 2,24 | 2,28 | 2,23 | 2,28 | 0,44% | 1.197.324,00 |
| 15.12.2025 | 2,27 | 2,29 | 2,23 | 2,27 | 0,44% | 1.111.354,00 |
| 12.12.2025 | 2,33 | 2,36 | 2,26 | 2,26 | -3,00% | 970.672,00 |
| 11.12.2025 | 2,30 | 2,35 | 2,28 | 2,33 | 0,00% | 1.192.982,00 |
| 10.12.2025 | 2,26 | 2,34 | 2,22 | 2,33 | 2,19% | 1.380.318,00 |
| 09.12.2025 | 2,23 | 2,29 | 2,22 | 2,28 | 2,01% | 853.455,00 |
| 08.12.2025 | 2,29 | 2,29 | 2,22 | 2,24 | -2,40% | 585.221,00 |
| 05.12.2025 | 2,35 | 2,38 | 2,28 | 2,29 | -2,55% | 875.811,00 |
| 04.12.2025 | 2,28 | 2,36 | 2,26 | 2,35 | 2,17% | 857.695,00 |
| 03.12.2025 | 2,23 | 2,32 | 2,23 | 2,30 | 3,14% | 1.010.155,00 |
| 02.12.2025 | 2,19 | 2,23 | 2,16 | 2,23 | 1,13% | 926.452,00 |
| 01.12.2025 | 2,15 | 2,25 | 2,13 | 2,21 | 1,15% | 1.451.227,00 |
| 28.11.2025 | 2,14 | 2,20 | 2,13 | 2,18 | 1,40% | 800.707,00 |
| 26.11.2025 | 2,11 | 2,15 | 2,10 | 2,15 | 0,94% | 1.139.906,00 |
| 25.11.2025 | 2,14 | 2,14 | 2,08 | 2,13 | -0,47% | 975.968,00 |
| 24.11.2025 | 2,13 | 2,17 | 2,09 | 2,14 | -0,47% | 1.442.694,00 |
| 21.11.2025 | 2,11 | 2,19 | 2,09 | 2,15 | 1,90% | 1.924.666,00 |
| 20.11.2025 | 2,20 | 2,25 | 2,10 | 2,11 | -1,86% | 1.341.659,00 |
| 19.11.2025 | 2,17 | 2,19 | 2,13 | 2,15 | -2,05% | 913.347,00 |
| 18.11.2025 | 2,16 | 2,20 | 2,11 | 2,20 | 1,62% | 1.557.409,00 |
| 17.11.2025 | 2,21 | 2,23 | 2,13 | 2,16 | -2,70% | 1.226.410,00 |
| 14.11.2025 | 2,20 | 2,25 | 2,18 | 2,22 | 0,00% | 1.207.164,00 |
| 13.11.2025 | 2,22 | 2,29 | 2,20 | 2,22 | -1,11% | 1.520.705,00 |
| 12.11.2025 | 2,28 | 2,29 | 2,22 | 2,25 | -1,10% | 1.190.744,00 |
| 11.11.2025 | 2,34 | 2,37 | 2,27 | 2,27 | -3,40% | 1.068.911,00 |
| 10.11.2025 | 2,42 | 2,45 | 2,33 | 2,35 | -1,67% | 1.311.793,00 |
| 07.11.2025 | 2,20 | 2,39 | 2,18 | 2,39 | 6,70% | 1.671.367,00 |
| 06.11.2025 | 2,32 | 2,34 | 2,22 | 2,24 | -4,27% | 1.555.223,00 |
| 05.11.2025 | 2,71 | 2,74 | 2,18 | 2,34 | -16,43% | 4.715.015,00 |
| 04.11.2025 | 2,81 | 2,86 | 2,75 | 2,80 | -3,11% | 1.481.348,00 |
| 03.11.2025 | 2,88 | 2,91 | 2,81 | 2,89 | 1,05% | 1.253.103,00 |
| 31.10.2025 | 2,85 | 2,88 | 2,82 | 2,86 | 1,06% | 1.075.373,00 |
| 30.10.2025 | 2,81 | 2,89 | 2,81 | 2,83 | -1,05% | 943.878,00 |
| 29.10.2025 | 2,90 | 3,00 | 2,83 | 2,86 | -2,39% | 1.503.359,00 |
| 28.10.2025 | 2,96 | 3,00 | 2,93 | 2,93 | -2,01% | 1.103.887,00 |
| 27.10.2025 | 3,10 | 3,11 | 2,98 | 2,99 | -2,29% | 1.246.206,00 |
| 24.10.2025 | 2,90 | 3,07 | 2,89 | 3,06 | 7,05% | 2.131.230,00 |
| 23.10.2025 | 2,80 | 2,88 | 2,79 | 2,86 | 3,57% | 815.784,00 |
| 22.10.2025 | 2,79 | 2,83 | 2,68 | 2,76 | -1,08% | 1.250.510,00 |
| 21.10.2025 | 2,86 | 2,86 | 2,73 | 2,79 | -3,13% | 984.805,00 |
| 20.10.2025 | 2,77 | 2,88 | 2,71 | 2,88 | 5,96% | 1.394.553,00 |
| 17.10.2025 | 2,76 | 2,80 | 2,70 | 2,72 | -4,30% | - |
| 16.10.2025 | 2,95 | 3,00 | 2,83 | 2,84 | -2,74% | 1.589.718,00 |
| 15.10.2025 | 2,94 | 3,00 | 2,89 | 2,92 | 1,74% | 1.942.902,00 |
| 14.10.2025 | 2,72 | 2,88 | 2,69 | 2,87 | 3,61% | 1.633.621,00 |
| 13.10.2025 | 2,60 | 2,77 | 2,59 | 2,77 | 9,06% | 1.954.950,00 |
| 10.10.2025 | 2,60 | 2,65 | 2,52 | 2,54 | -3,42% | 1.273.942,00 |
| 09.10.2025 | 2,62 | 2,71 | 2,58 | 2,63 | 0,38% | 871.533,00 |
| 08.10.2025 | 2,65 | 2,69 | 2,61 | 2,62 | -1,13% | 1.242.059,00 |
| 07.10.2025 | 2,69 | 2,75 | 2,59 | 2,65 | -1,49% | 1.072.318,00 |
| 06.10.2025 | 2,78 | 2,80 | 2,67 | 2,69 | -1,47% | 1.248.391,00 |
| 03.10.2025 | 2,60 | 2,79 | 2,60 | 2,73 | 5,00% | 2.300.219,00 |
| 02.10.2025 | 2,65 | 2,67 | 2,55 | 2,60 | -1,14% | 1.042.398,00 |
| 01.10.2025 | 2,55 | 2,67 | 2,55 | 2,63 | 1,94% | 879.752,00 |
| 30.09.2025 | 2,69 | 2,69 | 2,54 | 2,58 | -4,44% | 1.593.920,00 |