2,807$
-2,53%
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 | 2,88 | 2,90 | 2,81 | 2,81 | -2,39% | - |
| 03.12.2024 | 3,01 | 3,08 | 2,86 | 2,88 | -4,64% | 2.471.087,00 |
| 02.12.2024 | 3,03 | 3,11 | 2,95 | 3,02 | -1,95% | 2.868.035,00 |
| 29.11.2024 | 3,16 | 3,18 | 3,05 | 3,08 | -2,53% | 2.074.227,00 |
| 27.11.2024 | 2,87 | 3,21 | 2,85 | 3,16 | 11,27% | 2.445.317,00 |
| 26.11.2024 | 2,92 | 2,94 | 2,81 | 2,84 | -2,07% | 1.266.181,00 |
| 25.11.2024 | 2,80 | 2,98 | 2,75 | 2,90 | 4,32% | 2.260.819,00 |
| 22.11.2024 | 2,74 | 2,80 | 2,70 | 2,78 | 2,58% | 1.371.008,00 |
| 21.11.2024 | 2,66 | 2,73 | 2,63 | 2,71 | 3,44% | 1.711.575,00 |
| 20.11.2024 | 2,64 | 2,65 | 2,55 | 2,62 | -0,76% | 1.567.149,00 |
| 19.11.2024 | 2,67 | 2,70 | 2,59 | 2,64 | -1,86% | 2.178.116,00 |
| 18.11.2024 | 2,62 | 2,70 | 2,61 | 2,69 | 1,51% | 1.568.195,00 |
| 15.11.2024 | 2,79 | 2,88 | 2,64 | 2,65 | -7,34% | 2.365.336,00 |
| 14.11.2024 | 2,81 | 2,87 | 2,66 | 2,86 | 2,14% | 3.000.684,00 |
| 13.11.2024 | 2,97 | 2,97 | 2,76 | 2,80 | -5,08% | 2.547.281,00 |
| 12.11.2024 | 3,07 | 3,16 | 2,93 | 2,95 | -4,53% | 1.929.219,00 |
| 11.11.2024 | 3,16 | 3,17 | 3,00 | 3,09 | -1,90% | 1.692.675,00 |
| 08.11.2024 | 3,16 | 3,28 | 3,09 | 3,15 | -3,37% | 1.783.300,00 |
| 07.11.2024 | 3,12 | 3,27 | 2,82 | 3,26 | 0,31% | 4.887.293,00 |
| 06.11.2024 | 3,12 | 3,25 | 2,90 | 3,25 | 4,84% | 4.099.184,00 |
| 05.11.2024 | 2,93 | 3,11 | 2,88 | 3,10 | 6,16% | 1.939.374,00 |
| 04.11.2024 | 2,83 | 3,03 | 2,82 | 2,92 | 3,18% | 1.589.852,00 |
| 01.11.2024 | 2,85 | 2,92 | 2,80 | 2,83 | 0,00% | 982.745,00 |
| 31.10.2024 | 2,83 | 2,88 | 2,79 | 2,83 | 0,00% | 920.404,00 |
| 30.10.2024 | 2,89 | 2,92 | 2,81 | 2,83 | -2,75% | 1.543.287,00 |
| 29.10.2024 | 3,00 | 3,00 | 2,86 | 2,91 | -3,00% | 835.984,00 |
| 28.10.2024 | 2,83 | 3,01 | 2,82 | 3,00 | 4,90% | 1.253.980,00 |
| 25.10.2024 | 2,80 | 2,89 | 2,77 | 2,86 | 2,88% | 1.645.676,00 |
| 24.10.2024 | 2,82 | 2,87 | 2,74 | 2,78 | -0,36% | 814.041,00 |
| 23.10.2024 | 2,83 | 2,84 | 2,75 | 2,79 | -1,76% | 1.004.234,00 |
| 22.10.2024 | 2,81 | 2,88 | 2,79 | 2,84 | 0,35% | 534.872,00 |
| 21.10.2024 | 2,90 | 2,92 | 2,83 | 2,83 | -2,08% | 724.388,00 |
| 18.10.2024 | 2,98 | 3,00 | 2,84 | 2,89 | -3,34% | 1.661.687,00 |
| 17.10.2024 | 3,08 | 3,13 | 2,96 | 2,99 | -2,29% | 995.132,00 |
| 16.10.2024 | 2,94 | 3,07 | 2,89 | 3,06 | 4,97% | 1.077.591,00 |
| 15.10.2024 | 2,86 | 2,94 | 2,84 | 2,92 | 0,17% | 994.207,00 |
| 14.10.2024 | 2,94 | 2,94 | 2,83 | 2,91 | 0,00% | 709.010,00 |
| 11.10.2024 | 2,77 | 2,98 | 2,74 | 2,91 | 4,68% | 2.154.757,00 |
| 10.10.2024 | 2,83 | 2,86 | 2,75 | 2,78 | -1,77% | 1.002.606,00 |
| 09.10.2024 | 2,84 | 2,89 | 2,81 | 2,83 | -0,53% | 1.231.825,00 |
| 08.10.2024 | 2,92 | 2,94 | 2,82 | 2,85 | -3,23% | 1.232.723,00 |
| 07.10.2024 | 2,98 | 2,99 | 2,91 | 2,94 | -1,67% | 1.077.776,00 |
| 04.10.2024 | 3,00 | 3,03 | 2,95 | 2,99 | -0,17% | 708.060,00 |
| 03.10.2024 | 2,97 | 3,03 | 2,94 | 3,00 | 0,17% | 863.020,00 |
| 02.10.2024 | 3,01 | 3,09 | 2,96 | 2,99 | -0,83% | 907.632,00 |
| 01.10.2024 | 3,11 | 3,11 | 3,00 | 3,02 | -3,05% | 923.146,00 |
| 30.09.2024 | 3,08 | 3,19 | 3,07 | 3,11 | 0,32% | 1.530.546,00 |
| 27.09.2024 | 3,03 | 3,18 | 3,03 | 3,10 | 3,68% | 805.898,00 |
| 26.09.2024 | 3,05 | 3,16 | 2,97 | 2,99 | -1,97% | 1.087.693,00 |
| 25.09.2024 | 3,13 | 3,13 | 3,04 | 3,05 | -2,24% | 977.062,00 |
| 24.09.2024 | 3,20 | 3,23 | 3,11 | 3,12 | -1,27% | 803.247,00 |
| 23.09.2024 | 3,02 | 3,19 | 3,01 | 3,16 | 4,29% | 1.293.404,00 |
| 20.09.2024 | 3,05 | 3,08 | 2,97 | 3,03 | -0,98% | 1.943.488,00 |
| 19.09.2024 | 3,18 | 3,19 | 3,05 | 3,06 | -0,49% | 966.788,00 |
| 18.09.2024 | 3,14 | 3,29 | 3,06 | 3,08 | -1,13% | 1.361.003,00 |
| 17.09.2024 | 3,08 | 3,25 | 3,07 | 3,11 | 1,97% | 1.212.865,00 |
| 16.09.2024 | 3,02 | 3,20 | 2,97 | 3,05 | 3,04% | 3.105.473,00 |
| 13.09.2024 | 2,97 | 3,03 | 2,92 | 2,96 | 0,85% | 1.802.180,00 |
| 12.09.2024 | 2,90 | 2,99 | 2,82 | 2,94 | 2,62% | 1.022.738,00 |
| 11.09.2024 | 2,73 | 2,88 | 2,71 | 2,86 | 4,76% | 1.150.662,00 |
| 10.09.2024 | 2,60 | 2,73 | 2,60 | 2,73 | 4,60% | 1.114.294,00 |
| 09.09.2024 | 2,69 | 2,71 | 2,61 | 2,61 | -1,88% | 1.745.438,00 |
| 06.09.2024 | 2,75 | 2,77 | 2,62 | 2,66 | -3,27% | 884.630,00 |
| 05.09.2024 | 2,90 | 2,95 | 2,74 | 2,75 | -4,84% | 1.259.539,00 |
| 04.09.2024 | 2,88 | 3,03 | 2,87 | 2,89 | 0,52% | 1.156.794,00 |
| 03.09.2024 | 3,08 | 3,10 | 2,84 | 2,88 | -6,96% | 2.065.116,00 |
| 30.08.2024 | 3,14 | 3,19 | 3,08 | 3,09 | -1,28% | 1.365.784,00 |
| 29.08.2024 | 3,14 | 3,20 | 3,07 | 3,13 | 0,97% | 799.986,00 |
| 28.08.2024 | 3,10 | 3,17 | 3,05 | 3,10 | -1,59% | 797.859,00 |
| 27.08.2024 | 3,21 | 3,23 | 3,12 | 3,15 | -2,48% | 743.929,00 |
| 26.08.2024 | 3,30 | 3,35 | 3,21 | 3,23 | -0,62% | 1.026.614,00 |
| 23.08.2024 | 3,09 | 3,28 | 3,08 | 3,25 | 5,86% | 1.243.659,00 |
| 22.08.2024 | 3,20 | 3,20 | 3,06 | 3,07 | -3,76% | 887.941,00 |
| 21.08.2024 | 3,21 | 3,22 | 3,11 | 3,19 | 1,27% | 834.437,00 |
| 20.08.2024 | 3,32 | 3,36 | 3,15 | 3,15 | -5,12% | 872.438,00 |
| 19.08.2024 | 3,28 | 3,37 | 3,23 | 3,32 | 1,53% | 2.452.373,00 |
| 16.08.2024 | 3,20 | 3,34 | 3,20 | 3,27 | 1,40% | 1.235.387,00 |
| 15.08.2024 | 3,19 | 3,26 | 3,17 | 3,23 | 1,42% | 1.074.044,00 |
| 14.08.2024 | 3,27 | 3,27 | 3,15 | 3,18 | -2,15% | 1.522.767,00 |
| 13.08.2024 | 2,89 | 3,34 | 2,88 | 3,25 | 15,25% | 4.682.118,00 |
| 12.08.2024 | 2,90 | 2,95 | 2,81 | 2,82 | -2,76% | 874.572,00 |
| 09.08.2024 | 2,98 | 3,02 | 2,84 | 2,90 | -2,36% | 1.425.604,00 |
| 08.08.2024 | 2,57 | 2,98 | 2,53 | 2,97 | 22,73% | 4.642.122,00 |
| 07.08.2024 | 2,55 | 2,57 | 2,41 | 2,42 | -2,02% | 1.756.849,00 |
| 06.08.2024 | 2,56 | 2,56 | 2,46 | 2,47 | -2,37% | 898.581,00 |
| 05.08.2024 | 2,33 | 2,57 | 2,32 | 2,53 | -2,69% | 1.508.316,00 |
| 02.08.2024 | 2,62 | 2,65 | 2,55 | 2,60 | -5,63% | 1.626.880,00 |
| 01.08.2024 | 2,85 | 2,89 | 2,66 | 2,76 | -3,33% | 2.158.472,00 |
| 31.07.2024 | 2,70 | 2,99 | 2,67 | 2,85 | 6,78% | 2.875.974,00 |
| 30.07.2024 | 2,54 | 2,67 | 2,53 | 2,67 | 5,08% | 1.139.142,00 |
| 29.07.2024 | 2,63 | 2,65 | 2,50 | 2,54 | -2,68% | 1.279.917,00 |
| 26.07.2024 | 2,78 | 2,78 | 2,60 | 2,61 | -3,69% | 2.786.596,00 |
| 25.07.2024 | 2,60 | 2,77 | 2,59 | 2,71 | 3,44% | 1.352.535,00 |
| 24.07.2024 | 2,68 | 2,76 | 2,59 | 2,62 | -1,87% | 1.183.988,00 |
| 23.07.2024 | 2,67 | 2,69 | 2,58 | 2,67 | 1,52% | 942.693,00 |
| 22.07.2024 | 2,54 | 2,66 | 2,53 | 2,63 | 3,14% | 1.505.893,00 |
| 19.07.2024 | 2,68 | 2,68 | 2,55 | 2,55 | -4,49% | 972.361,00 |
| 18.07.2024 | 2,71 | 2,81 | 2,64 | 2,67 | -2,55% | 1.356.127,00 |
| 17.07.2024 | 2,74 | 2,77 | 2,64 | 2,74 | -0,36% | 1.542.409,00 |
| 16.07.2024 | 2,68 | 2,80 | 2,67 | 2,75 | 3,38% | 2.061.313,00 |