2,150$
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 2,85 | 2,88 | 2,67 | 2,70 | -4,59% | 1.194.821,00 |
| 26.09.2025 | 2,65 | 2,85 | 2,65 | 2,83 | 6,79% | 1.695.559,00 |
| 25.09.2025 | 2,69 | 2,72 | 2,60 | 2,65 | -1,49% | 2.007.609,00 |
| 24.09.2025 | 2,66 | 2,76 | 2,65 | 2,69 | 1,13% | 918.085,00 |
| 23.09.2025 | 2,66 | 2,75 | 2,64 | 2,66 | 0,38% | 1.118.087,00 |
| 22.09.2025 | 2,65 | 2,66 | 2,58 | 2,65 | 0,00% | 895.026,00 |
| 19.09.2025 | 2,75 | 2,83 | 2,64 | 2,65 | -1,49% | 3.007.621,00 |
| 18.09.2025 | 2,65 | 2,72 | 2,60 | 2,69 | 2,28% | 1.904.796,00 |
| 17.09.2025 | 2,59 | 2,72 | 2,58 | 2,63 | 1,15% | 1.819.505,00 |
| 16.09.2025 | 2,44 | 2,62 | 2,44 | 2,60 | 7,44% | 1.635.531,00 |
| 15.09.2025 | 2,41 | 2,45 | 2,36 | 2,42 | 0,83% | 1.325.219,00 |
| 12.09.2025 | 2,52 | 2,52 | 2,39 | 2,40 | -5,14% | 1.705.368,00 |
| 11.09.2025 | 2,55 | 2,56 | 2,49 | 2,53 | -1,17% | 1.084.505,00 |
| 10.09.2025 | 2,47 | 2,61 | 2,47 | 2,56 | 3,23% | 1.299.763,00 |
| 09.09.2025 | 2,46 | 2,53 | 2,45 | 2,48 | 0,81% | 848.617,00 |
| 08.09.2025 | 2,51 | 2,54 | 2,41 | 2,46 | -1,20% | 1.130.486,00 |
| 05.09.2025 | 2,54 | 2,59 | 2,46 | 2,49 | -2,35% | 812.122,00 |
| 04.09.2025 | 2,48 | 2,56 | 2,46 | 2,55 | 2,00% | 569.915,00 |
| 03.09.2025 | 2,58 | 2,62 | 2,47 | 2,50 | -3,85% | 1.494.082,00 |
| 02.09.2025 | 2,57 | 2,66 | 2,56 | 2,60 | -1,14% | 998.759,00 |
| 29.08.2025 | 2,64 | 2,67 | 2,60 | 2,63 | -0,38% | 1.337.149,00 |
| 28.08.2025 | 2,65 | 2,70 | 2,60 | 2,64 | 0,00% | 1.120.160,00 |
| 27.08.2025 | 2,59 | 2,65 | 2,58 | 2,64 | 1,93% | 1.005.894,00 |
| 26.08.2025 | 2,57 | 2,63 | 2,56 | 2,59 | 1,17% | 854.209,00 |
| 25.08.2025 | 2,51 | 2,64 | 2,50 | 2,56 | 1,19% | 1.530.812,00 |
| 22.08.2025 | 2,41 | 2,56 | 2,40 | 2,53 | 5,42% | 1.863.902,00 |
| 21.08.2025 | 2,42 | 2,45 | 2,35 | 2,40 | -1,23% | 1.066.413,00 |
| 20.08.2025 | 2,40 | 2,49 | 2,39 | 2,43 | 1,25% | 1.892.295,00 |
| 19.08.2025 | 2,43 | 2,47 | 2,32 | 2,40 | -1,23% | 3.386.728,00 |
| 18.08.2025 | 2,40 | 2,46 | 2,32 | 2,43 | 1,25% | 2.002.465,00 |
| 15.08.2025 | 2,30 | 2,44 | 2,25 | 2,40 | 5,26% | 2.740.024,00 |
| 14.08.2025 | 2,28 | 2,32 | 2,20 | 2,28 | -2,56% | 3.492.450,00 |
| 13.08.2025 | 2,28 | 2,40 | 2,27 | 2,34 | 1,74% | 2.465.846,00 |
| 12.08.2025 | 2,11 | 2,30 | 2,11 | 2,30 | 11,65% | 2.443.388,00 |
| 11.08.2025 | 2,29 | 2,31 | 2,05 | 2,06 | -10,04% | 2.246.087,00 |
| 08.08.2025 | 2,10 | 2,55 | 2,10 | 2,29 | 12,25% | 7.202.330,00 |
| 07.08.2025 | 2,05 | 2,10 | 2,00 | 2,04 | 0,49% | 1.462.870,00 |
| 06.08.2025 | 2,07 | 2,12 | 2,00 | 2,03 | -1,93% | 1.176.001,00 |
| 05.08.2025 | 2,01 | 2,08 | 2,00 | 2,07 | 1,97% | 1.023.286,00 |
| 04.08.2025 | 1,99 | 2,05 | 1,97 | 2,03 | 3,05% | 1.319.107,00 |
| 01.08.2025 | 2,02 | 2,02 | 1,94 | 1,97 | -2,96% | 1.432.378,00 |
| 31.07.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -0,49% | 1.420.705,00 |
| 30.07.2025 | 2,09 | 2,11 | 2,02 | 2,04 | -2,39% | 1.303.498,00 |
| 29.07.2025 | 2,18 | 2,18 | 2,04 | 2,09 | -3,24% | 1.381.143,00 |
| 28.07.2025 | 2,11 | 2,19 | 2,11 | 2,16 | 2,86% | 1.114.917,00 |
| 25.07.2025 | 2,16 | 2,18 | 2,09 | 2,10 | -2,78% | 985.904,00 |
| 24.07.2025 | 2,21 | 2,22 | 2,15 | 2,16 | -2,26% | 1.355.649,00 |
| 23.07.2025 | 2,11 | 2,23 | 2,11 | 2,21 | 5,74% | 1.824.603,00 |
| 22.07.2025 | 2,05 | 2,09 | 2,02 | 2,09 | 1,95% | 1.630.136,00 |
| 21.07.2025 | 2,03 | 2,08 | 2,02 | 2,05 | 0,99% | 1.151.449,00 |
| 18.07.2025 | 2,07 | 2,10 | 2,02 | 2,03 | -0,49% | 1.889.920,00 |
| 17.07.2025 | 2,03 | 2,10 | 2,02 | 2,04 | 0,00% | 1.369.519,00 |
| 16.07.2025 | 2,13 | 2,15 | 2,02 | 2,04 | -3,32% | 2.022.797,00 |
| 15.07.2025 | 2,24 | 2,27 | 2,11 | 2,11 | -5,38% | 2.328.454,00 |
| 14.07.2025 | 2,23 | 2,25 | 2,16 | 2,23 | 1,83% | 2.417.574,00 |
| 11.07.2025 | 2,19 | 2,24 | 2,17 | 2,19 | -1,35% | 1.689.761,00 |
| 10.07.2025 | 2,21 | 2,26 | 2,14 | 2,22 | 0,45% | 2.102.376,00 |
| 09.07.2025 | 2,14 | 2,25 | 2,14 | 2,21 | 3,76% | 2.152.952,00 |