1,801$
-2,11%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,82 | 1,84 | 1,75 | 1,79 | -2,72% | 7.132.770,00 |
| 29.05.2025 | 1,90 | 1,93 | 1,82 | 1,84 | -1,08% | 1.550.982,00 |
| 28.05.2025 | 1,84 | 1,88 | 1,79 | 1,86 | 1,64% | 2.584.080,00 |
| 27.05.2025 | 1,92 | 1,93 | 1,82 | 1,83 | -2,14% | 2.139.421,00 |
| 23.05.2025 | 1,80 | 1,92 | 1,78 | 1,87 | 0,54% | 3.140.790,00 |
| 22.05.2025 | 1,81 | 1,89 | 1,77 | 1,86 | 1,09% | 2.351.453,00 |
| 21.05.2025 | 1,93 | 1,94 | 1,79 | 1,84 | -6,12% | 2.946.613,00 |
| 20.05.2025 | 2,03 | 2,03 | 1,90 | 1,96 | -2,49% | 2.738.766,00 |
| 19.05.2025 | 1,98 | 2,02 | 1,93 | 2,01 | -0,50% | 2.604.538,00 |
| 16.05.2025 | 1,96 | 2,05 | 1,94 | 2,02 | 3,06% | 2.555.921,00 |
| 15.05.2025 | 1,92 | 1,96 | 1,84 | 1,96 | 1,03% | 3.206.469,00 |
| 14.05.2025 | 2,05 | 2,07 | 1,93 | 1,94 | -6,73% | 5.277.660,00 |
| 13.05.2025 | 1,92 | 2,13 | 1,92 | 2,08 | 8,33% | 6.534.563,00 |
| 12.05.2025 | 1,70 | 1,97 | 1,69 | 1,92 | 20,00% | 7.528.342,00 |
| 09.05.2025 | 1,76 | 1,80 | 1,60 | 1,60 | -6,43% | 2.730.886,00 |
| 08.05.2025 | 1,63 | 1,72 | 1,61 | 1,71 | 6,87% | 3.089.095,00 |
| 07.05.2025 | 1,56 | 1,67 | 1,56 | 1,60 | 2,56% | 2.532.774,00 |
| 06.05.2025 | 1,48 | 1,60 | 1,48 | 1,56 | 3,31% | 2.906.723,00 |
| 05.05.2025 | 1,53 | 1,54 | 1,48 | 1,51 | -1,95% | 1.505.986,00 |
| 02.05.2025 | 1,49 | 1,60 | 1,47 | 1,54 | 4,05% | 2.556.940,00 |
| 01.05.2025 | 1,45 | 1,51 | 1,44 | 1,48 | 2,07% | 1.839.234,00 |
| 30.04.2025 | 1,43 | 1,46 | 1,40 | 1,45 | 0,00% | 1.607.972,00 |
| 29.04.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,03% | 995.169,00 |
| 28.04.2025 | 1,47 | 1,53 | 1,44 | 1,48 | 0,00% | 1.757.457,00 |
| 25.04.2025 | 1,41 | 1,49 | 1,41 | 1,48 | 2,78% | 1.248.147,00 |
| 24.04.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 2,86% | 1.596.844,00 |
| 23.04.2025 | 1,46 | 1,49 | 1,38 | 1,40 | -1,41% | 1.556.805,00 |
| 22.04.2025 | 1,35 | 1,46 | 1,35 | 1,42 | 5,97% | 1.640.379,00 |
| 21.04.2025 | 1,37 | 1,38 | 1,32 | 1,34 | -4,29% | 2.306.575,00 |
| 17.04.2025 | 1,36 | 1,43 | 1,35 | 1,40 | 2,94% | 1.720.700,00 |
| 16.04.2025 | 1,34 | 1,43 | 1,34 | 1,36 | 3,03% | 2.585.697,00 |
| 15.04.2025 | 1,39 | 1,41 | 1,32 | 1,32 | -5,71% | 2.782.181,00 |
| 14.04.2025 | 1,52 | 1,54 | 1,37 | 1,40 | -6,04% | 2.604.972,00 |
| 11.04.2025 | 1,43 | 1,51 | 1,41 | 1,49 | 1,36% | 2.190.093,00 |
| 10.04.2025 | 1,55 | 1,56 | 1,43 | 1,47 | -3,92% | 2.743.017,00 |
| 09.04.2025 | 1,33 | 1,60 | 1,33 | 1,53 | 15,47% | 4.145.560,00 |
| 08.04.2025 | 1,49 | 1,50 | 1,30 | 1,33 | -7,34% | 3.403.760,00 |
| 07.04.2025 | 1,42 | 1,57 | 1,35 | 1,43 | -2,05% | 3.915.469,00 |
| 04.04.2025 | 1,43 | 1,46 | 1,37 | 1,46 | -2,67% | 2.532.517,00 |
| 03.04.2025 | 1,49 | 1,54 | 1,41 | 1,50 | -4,46% | 3.966.253,00 |
| 02.04.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 1,95% | 2.310.405,00 |
| 01.04.2025 | 1,56 | 1,60 | 1,50 | 1,54 | -1,28% | 2.536.442,00 |
| 31.03.2025 | 1,57 | 1,60 | 1,52 | 1,56 | -3,70% | 2.365.612,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,61 | 1,62 | -6,90% | 2.503.266,00 |
| 27.03.2025 | 1,67 | 1,78 | 1,62 | 1,74 | 10,83% | 3.736.668,00 |
| 26.03.2025 | 1,65 | 1,68 | 1,55 | 1,57 | -5,42% | 2.612.272,00 |
| 25.03.2025 | 1,73 | 1,75 | 1,65 | 1,66 | -1,78% | 1.675.490,00 |
| 24.03.2025 | 1,70 | 1,74 | 1,65 | 1,69 | 1,20% | 1.830.338,00 |
| 21.03.2025 | 1,73 | 1,73 | 1,62 | 1,67 | -4,57% | 5.988.725,00 |
| 20.03.2025 | 1,76 | 1,79 | 1,74 | 1,75 | -0,57% | 1.579.070,00 |
| 19.03.2025 | 1,75 | 1,79 | 1,72 | 1,76 | 1,15% | 1.779.809,00 |
| 18.03.2025 | 1,85 | 1,87 | 1,73 | 1,74 | -5,95% | 1.999.605,00 |
| 17.03.2025 | 1,76 | 1,89 | 1,76 | 1,85 | 5,11% | 1.949.252,00 |
| 14.03.2025 | 1,78 | 1,81 | 1,72 | 1,76 | 0,57% | 2.458.926,00 |
| 13.03.2025 | 1,88 | 1,89 | 1,74 | 1,75 | -7,41% | 2.769.247,00 |
| 12.03.2025 | 1,90 | 1,94 | 1,86 | 1,89 | 1,07% | 2.348.236,00 |
| 11.03.2025 | 1,82 | 1,91 | 1,82 | 1,87 | 2,75% | 2.277.512,00 |
| 10.03.2025 | 1,79 | 1,85 | 1,77 | 1,82 | 1,11% | 2.642.107,00 |
| 07.03.2025 | 1,84 | 1,88 | 1,78 | 1,80 | -2,17% | 2.599.355,00 |
| 06.03.2025 | 1,89 | 1,89 | 1,81 | 1,84 | -4,61% | 2.024.647,00 |
| 05.03.2025 | 1,90 | 1,95 | 1,85 | 1,93 | 2,61% | 1.724.078,00 |
| 04.03.2025 | 1,89 | 1,92 | 1,80 | 1,88 | -1,83% | 3.120.179,00 |
| 03.03.2025 | 2,06 | 2,14 | 1,90 | 1,92 | -6,13% | 3.562.478,00 |
| 28.02.2025 | 2,03 | 2,07 | 1,97 | 2,04 | 0,99% | 2.948.249,00 |
| 27.02.2025 | 2,00 | 2,08 | 1,97 | 2,02 | 4,39% | 3.295.754,00 |
| 26.02.2025 | 2,06 | 2,06 | 1,90 | 1,94 | -4,21% | 5.066.357,00 |
| 25.02.2025 | 2,59 | 2,67 | 1,81 | 2,02 | -25,46% | 15.849.603,00 |
| 24.02.2025 | 2,82 | 2,87 | 2,68 | 2,71 | -3,21% | 2.383.536,00 |
| 21.02.2025 | 2,96 | 2,96 | 2,79 | 2,80 | -4,11% | 2.022.980,00 |
| 20.02.2025 | 3,01 | 3,01 | 2,90 | 2,92 | -2,01% | 1.750.369,00 |
| 19.02.2025 | 3,03 | 3,05 | 2,93 | 2,98 | -2,30% | 2.615.026,00 |
| 18.02.2025 | 3,11 | 3,15 | 3,01 | 3,05 | -3,47% | 3.899.893,00 |
| 17.02.2025 | 3,16 | 3,16 | 3,15 | 3,16 | 0,95% | - |
| 14.02.2025 | 3,19 | 3,22 | 3,12 | 3,13 | -1,26% | 1.770.316,00 |
| 13.02.2025 | 3,18 | 3,22 | 3,15 | 3,17 | -0,47% | 1.991.470,00 |
| 12.02.2025 | 3,22 | 3,27 | 3,18 | 3,19 | -2,90% | 2.042.743,00 |
| 11.02.2025 | 3,38 | 3,46 | 3,28 | 3,28 | -3,53% | 2.030.654,00 |
| 10.02.2025 | 3,46 | 3,50 | 3,38 | 3,40 | -0,29% | 2.426.784,00 |
| 07.02.2025 | 3,45 | 3,48 | 3,38 | 3,41 | -0,87% | 2.098.011,00 |
| 06.02.2025 | 3,56 | 3,62 | 3,36 | 3,44 | -3,64% | 2.608.932,00 |
| 05.02.2025 | 3,47 | 3,67 | 3,47 | 3,57 | 3,48% | 2.956.845,00 |
| 04.02.2025 | 3,05 | 3,49 | 3,05 | 3,45 | 11,29% | 3.887.972,00 |
| 03.02.2025 | 3,17 | 3,30 | 3,09 | 3,10 | -6,34% | 2.860.572,00 |
| 31.01.2025 | 3,35 | 3,47 | 3,22 | 3,31 | -0,30% | 2.715.456,00 |
| 30.01.2025 | 3,30 | 3,41 | 3,27 | 3,32 | 1,84% | 3.889.302,00 |
| 29.01.2025 | 3,14 | 3,30 | 3,14 | 3,26 | 3,16% | 3.370.074,00 |
| 28.01.2025 | 3,15 | 3,20 | 3,03 | 3,16 | -0,32% | 2.895.973,00 |
| 27.01.2025 | 3,09 | 3,21 | 3,05 | 3,17 | 0,63% | 2.232.059,00 |
| 24.01.2025 | 2,96 | 3,21 | 2,96 | 3,15 | 5,70% | 3.798.869,00 |
| 23.01.2025 | 2,90 | 3,01 | 2,89 | 2,98 | 2,05% | 1.847.849,00 |
| 22.01.2025 | 2,94 | 2,97 | 2,87 | 2,92 | -0,68% | 2.223.083,00 |
| 21.01.2025 | 2,88 | 3,03 | 2,82 | 2,94 | 2,08% | 2.936.621,00 |
| 17.01.2025 | 2,88 | 2,89 | 2,81 | 2,88 | 1,41% | 1.767.408,00 |
| 16.01.2025 | 2,85 | 2,88 | 2,79 | 2,84 | -0,35% | 1.407.412,00 |
| 15.01.2025 | 2,80 | 2,87 | 2,76 | 2,85 | 5,56% | 1.592.076,00 |
| 14.01.2025 | 2,76 | 2,80 | 2,69 | 2,70 | -1,10% | 1.755.504,00 |
| 13.01.2025 | 3,00 | 3,04 | 2,69 | 2,73 | -10,20% | 4.256.065,00 |
| 10.01.2025 | 3,01 | 3,17 | 2,98 | 3,04 | 1,00% | 3.281.828,00 |
| 08.01.2025 | 2,96 | 3,01 | 2,88 | 3,01 | -0,33% | 2.390.532,00 |
| 07.01.2025 | 3,04 | 3,10 | 2,97 | 3,02 | 0,33% | 2.830.784,00 |