2,208$
-4,63%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,25 | 2,26 | 2,08 | 2,21 | -4,54% | 2.310.655,00 |
| 07.05.2026 | 2,24 | 2,33 | 2,18 | 2,32 | 3,35% | 1.659.138,00 |
| 06.05.2026 | 2,34 | 2,34 | 2,22 | 2,24 | -5,49% | 1.524.674,00 |
| 05.05.2026 | 2,40 | 2,41 | 2,31 | 2,37 | -2,07% | 1.027.033,00 |
| 04.05.2026 | 2,32 | 2,44 | 2,31 | 2,42 | 3,86% | 1.154.350,00 |
| 01.05.2026 | 2,31 | 2,34 | 2,26 | 2,33 | 1,30% | 1.154.978,00 |
| 30.04.2026 | 2,27 | 2,30 | 2,24 | 2,30 | 0,44% | 853.909,00 |
| 29.04.2026 | 2,22 | 2,29 | 2,20 | 2,29 | 3,62% | 936.576,00 |
| 28.04.2026 | 2,25 | 2,28 | 2,20 | 2,21 | 0,00% | 867.258,00 |
| 27.04.2026 | 2,27 | 2,31 | 2,21 | 2,21 | -3,07% | 859.688,00 |
| 24.04.2026 | 2,39 | 2,40 | 2,27 | 2,28 | -4,80% | 1.028.994,00 |
| 23.04.2026 | 2,44 | 2,57 | 2,34 | 2,40 | -3,23% | 1.706.366,00 |
| 22.04.2026 | 2,38 | 2,49 | 2,36 | 2,48 | 3,56% | 1.853.729,00 |
| 21.04.2026 | 2,34 | 2,42 | 2,34 | 2,39 | 2,58% | 1.253.709,00 |
| 20.04.2026 | 2,24 | 2,33 | 2,21 | 2,33 | 3,56% | 1.160.287,00 |
| 17.04.2026 | 2,28 | 2,29 | 2,17 | 2,25 | -1,53% | 2.329.705,00 |
| 16.04.2026 | 2,31 | 2,34 | 2,26 | 2,29 | -0,65% | 888.846,00 |
| 15.04.2026 | 2,28 | 2,33 | 2,27 | 2,30 | 0,88% | 833.657,00 |
| 14.04.2026 | 2,25 | 2,28 | 2,21 | 2,28 | 0,88% | 1.207.371,00 |
| 13.04.2026 | 2,27 | 2,32 | 2,23 | 2,26 | 0,00% | 1.163.671,00 |
| 10.04.2026 | 2,30 | 2,31 | 2,25 | 2,26 | -1,74% | 820.598,00 |
| 09.04.2026 | 2,38 | 2,41 | 2,26 | 2,30 | -4,17% | 1.700.215,00 |
| 08.04.2026 | 2,48 | 2,53 | 2,34 | 2,40 | -5,88% | 1.688.709,00 |
| 07.04.2026 | 2,48 | 2,55 | 2,46 | 2,55 | 2,82% | 1.110.568,00 |
| 06.04.2026 | 2,49 | 2,57 | 2,46 | 2,48 | -0,40% | 1.106.478,00 |
| 02.04.2026 | 2,47 | 2,51 | 2,43 | 2,49 | 2,05% | 1.077.466,00 |
| 01.04.2026 | 2,43 | 2,47 | 2,30 | 2,44 | -1,81% | 1.608.139,00 |
| 31.03.2026 | 2,59 | 2,66 | 2,48 | 2,49 | -3,68% | 1.475.880,00 |
| 30.03.2026 | 2,61 | 2,71 | 2,56 | 2,58 | -0,39% | 2.457.691,00 |
| 27.03.2026 | 2,34 | 2,60 | 2,34 | 2,59 | 10,21% | 2.231.956,00 |
| 26.03.2026 | 2,28 | 2,39 | 2,28 | 2,35 | 1,73% | 1.785.207,00 |
| 25.03.2026 | 2,35 | 2,38 | 2,27 | 2,31 | -0,43% | 1.102.995,00 |
| 24.03.2026 | 2,19 | 2,35 | 2,19 | 2,32 | 4,98% | 1.868.551,00 |
| 23.03.2026 | 2,13 | 2,26 | 2,11 | 2,21 | 4,25% | 1.703.043,00 |
| 20.03.2026 | 2,12 | 2,16 | 2,09 | 2,12 | 0,00% | 2.680.869,00 |
| 19.03.2026 | 2,16 | 2,18 | 2,04 | 2,12 | -1,40% | 2.933.588,00 |
| 18.03.2026 | 2,16 | 2,19 | 2,12 | 2,15 | -0,92% | 993.730,00 |
| 17.03.2026 | 2,16 | 2,19 | 2,14 | 2,17 | 1,88% | 1.296.364,00 |
| 16.03.2026 | 2,18 | 2,21 | 2,11 | 2,13 | -2,29% | 1.202.699,00 |
| 13.03.2026 | 2,17 | 2,24 | 2,15 | 2,18 | 0,00% | 890.035,00 |
| 12.03.2026 | 2,18 | 2,21 | 2,13 | 2,18 | -0,91% | 944.071,00 |
| 11.03.2026 | 2,24 | 2,27 | 2,18 | 2,20 | -1,79% | 1.047.779,00 |
| 10.03.2026 | 2,32 | 2,35 | 2,24 | 2,24 | -4,27% | 933.635,00 |
| 09.03.2026 | 2,38 | 2,43 | 2,32 | 2,34 | -1,68% | 981.736,00 |
| 06.03.2026 | 2,32 | 2,41 | 2,31 | 2,38 | 0,85% | 1.554.830,00 |
| 05.03.2026 | 2,31 | 2,42 | 2,29 | 2,36 | 1,72% | 1.285.013,00 |
| 04.03.2026 | 2,25 | 2,37 | 2,25 | 2,32 | 4,50% | 1.661.333,00 |
| 03.03.2026 | 2,25 | 2,27 | 2,17 | 2,22 | -3,06% | 1.250.453,00 |
| 02.03.2026 | 2,28 | 2,33 | 2,25 | 2,29 | 1,33% | 1.252.736,00 |
| 27.02.2026 | 2,33 | 2,38 | 2,25 | 2,26 | -3,83% | 1.689.713,00 |
| 26.02.2026 | 2,37 | 2,38 | 2,31 | 2,35 | -1,67% | 1.085.164,00 |
| 25.02.2026 | 2,54 | 2,54 | 2,31 | 2,39 | -5,91% | 1.424.482,00 |
| 24.02.2026 | 2,56 | 2,61 | 2,54 | 2,54 | -0,39% | 995.628,00 |
| 23.02.2026 | 2,59 | 2,62 | 2,53 | 2,55 | -2,30% | 987.029,00 |
| 20.02.2026 | 2,62 | 2,66 | 2,59 | 2,61 | -0,76% | 709.241,00 |
| 19.02.2026 | 2,64 | 2,67 | 2,59 | 2,63 | -0,38% | 928.879,00 |
| 18.02.2026 | 2,62 | 2,68 | 2,60 | 2,64 | 1,54% | 1.032.671,00 |
| 17.02.2026 | 2,63 | 2,66 | 2,57 | 2,60 | -1,52% | 1.025.503,00 |
| 13.02.2026 | 2,55 | 2,69 | 2,55 | 2,64 | 3,13% | 842.943,00 |
| 12.02.2026 | 2,62 | 2,66 | 2,55 | 2,56 | -2,66% | 1.034.038,00 |
| 11.02.2026 | 2,61 | 2,69 | 2,60 | 2,63 | 1,94% | 1.104.396,00 |
| 10.02.2026 | 2,71 | 2,72 | 2,58 | 2,58 | -5,15% | 1.178.975,00 |
| 09.02.2026 | 2,75 | 2,76 | 2,69 | 2,72 | -1,09% | 1.035.175,00 |
| 06.02.2026 | 2,54 | 2,84 | 2,54 | 2,75 | 9,13% | 2.833.776,00 |
| 05.02.2026 | 2,33 | 2,56 | 2,31 | 2,52 | 6,33% | 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 | 1,75% | 1.369.391,00 |
| 22.01.2026 | 2,22 | 2,29 | 2,21 | 2,28 | 2,70% | 891.580,00 |
| 21.01.2026 | 2,14 | 2,25 | 2,14 | 2,22 | 3,74% | 1.471.562,00 |
| 20.01.2026 | 2,20 | 2,23 | 2,14 | 2,14 | -2,87% | 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% | 978.204,00 |
| 13.01.2026 | 2,15 | 2,22 | 2,15 | 2,21 | 2,79% | 837.973,00 |
| 12.01.2026 | 2,13 | 2,16 | 2,08 | 2,15 | 0,94% | 1.038.518,00 |
| 09.01.2026 | 2,19 | 2,23 | 2,11 | 2,13 | -2,29% | 921.308,00 |
| 08.01.2026 | 2,15 | 2,21 | 2,15 | 2,18 | 1,40% | 929.633,00 |
| 07.01.2026 | 2,17 | 2,21 | 2,12 | 2,15 | -0,46% | 823.496,00 |
| 06.01.2026 | 2,18 | 2,21 | 2,14 | 2,16 | -1,37% | 985.963,00 |
| 05.01.2026 | 2,18 | 2,24 | 2,11 | 2,19 | 1,39% | 1.391.131,00 |
| 02.01.2026 | 2,12 | 2,19 | 2,09 | 2,16 | 2,86% | 1.041.696,00 |
| 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% | 900.302,00 |
| 29.12.2025 | 2,15 | 2,18 | 2,13 | 2,14 | -1,38% | 932.149,00 |
| 26.12.2025 | 2,20 | 2,22 | 2,15 | 2,17 | -2,25% | 1.288.018,00 |
| 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% | 1.576.555,00 |
| 22.12.2025 | 2,24 | 2,29 | 2,24 | 2,24 | 0,67% | 853.224,00 |
| 19.12.2025 | 2,24 | 2,28 | 2,20 | 2,23 | -1,33% | 2.217.387,00 |
| 18.12.2025 | 2,25 | 2,29 | 2,24 | 2,26 | 0,45% | 880.396,00 |
| 17.12.2025 | 2,27 | 2,33 | 2,24 | 2,25 | -1,54% | 896.470,00 |
| 16.12.2025 | 2,24 | 2,28 | 2,23 | 2,28 | 0,44% | 968.783,00 |