2,246$
5,67%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,14 | 2,25 | 2,12 | 2,24 | 5,41% | 3.436.264,00 |
| 07.07.2026 | 2,14 | 2,15 | 2,07 | 2,13 | -0,23% | 1.140.610,00 |
| 06.07.2026 | 2,03 | 2,15 | 2,03 | 2,13 | 3,90% | 2.027.417,00 |
| 02.07.2026 | 2,06 | 2,11 | 1,99 | 2,05 | -0,73% | 1.193.943,00 |
| 01.07.2026 | 2,04 | 2,10 | 2,01 | 2,07 | 0,98% | 1.740.010,00 |
| 30.06.2026 | 1,90 | 2,10 | 1,89 | 2,05 | 7,63% | 3.128.911,00 |
| 29.06.2026 | 1,85 | 1,95 | 1,85 | 1,90 | 1,60% | 1.644.852,00 |
| 26.06.2026 | 1,83 | 1,88 | 1,81 | 1,87 | 4,18% | 3.176.914,00 |
| 25.06.2026 | 1,70 | 1,83 | 1,69 | 1,80 | 3,76% | 1.961.422,00 |
| 24.06.2026 | 1,71 | 1,80 | 1,66 | 1,73 | 0,58% | 3.069.797,00 |
| 23.06.2026 | 1,78 | 1,80 | 1,72 | 1,72 | -3,64% | 1.416.686,00 |
| 22.06.2026 | 1,87 | 1,88 | 1,78 | 1,79 | -3,89% | 1.572.210,00 |
| 19.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,15% | - |
| 18.06.2026 | 1,88 | 1,90 | 1,85 | 1,86 | -1,33% | 2.893.522,00 |
| 17.06.2026 | 1,88 | 1,93 | 1,87 | 1,89 | -0,26% | 1.027.610,00 |
| 16.06.2026 | 1,89 | 1,91 | 1,87 | 1,89 | 1,07% | 1.108.107,00 |
| 15.06.2026 | 1,90 | 1,92 | 1,87 | 1,87 | -2,09% | 1.202.065,00 |
| 12.06.2026 | 1,90 | 1,95 | 1,88 | 1,91 | 0,00% | 968.459,00 |
| 11.06.2026 | 2,00 | 2,01 | 1,91 | 1,91 | -4,02% | 1.032.490,00 |
| 10.06.2026 | 1,94 | 2,03 | 1,94 | 1,99 | 2,58% | 868.804,00 |
| 09.06.2026 | 1,96 | 1,98 | 1,90 | 1,94 | -1,77% | 1.217.881,00 |
| 08.06.2026 | 1,95 | 1,99 | 1,94 | 1,98 | 2,33% | 1.048.847,00 |
| 05.06.2026 | 2,01 | 2,02 | 1,92 | 1,93 | -3,74% | 1.462.640,00 |
| 04.06.2026 | 2,01 | 2,04 | 1,99 | 2,01 | -0,25% | 985.357,00 |
| 03.06.2026 | 2,11 | 2,11 | 2,01 | 2,01 | -4,74% | 914.970,00 |
| 02.06.2026 | 2,04 | 2,15 | 2,02 | 2,11 | 2,93% | 2.084.503,00 |
| 01.06.2026 | 2,08 | 2,14 | 2,03 | 2,05 | 0,49% | 1.403.992,00 |
| 29.05.2026 | 2,05 | 2,08 | 2,03 | 2,04 | -1,45% | 883.747,00 |
| 28.05.2026 | 2,04 | 2,13 | 2,03 | 2,07 | 1,47% | 1.535.161,00 |
| 27.05.2026 | 2,01 | 2,07 | 2,00 | 2,04 | 0,00% | 1.192.791,00 |
| 26.05.2026 | 2,03 | 2,09 | 2,02 | 2,04 | -0,49% | 1.396.226,00 |
| 22.05.2026 | 2,03 | 2,08 | 2,02 | 2,05 | 1,49% | 1.216.251,00 |
| 21.05.2026 | 2,01 | 2,05 | 1,99 | 2,02 | 0,75% | 995.878,00 |
| 20.05.2026 | 2,00 | 2,03 | 1,97 | 2,01 | 0,25% | 1.485.707,00 |
| 19.05.2026 | 2,04 | 2,05 | 1,99 | 2,00 | -2,20% | 1.000.177,00 |
| 18.05.2026 | 2,03 | 2,08 | 2,01 | 2,05 | 0,74% | 1.203.576,00 |
| 15.05.2026 | 2,04 | 2,08 | 2,00 | 2,03 | -0,98% | 1.318.907,00 |
| 14.05.2026 | 2,05 | 2,08 | 2,03 | 2,05 | -0,24% | 1.007.542,00 |
| 13.05.2026 | 2,05 | 2,09 | 2,01 | 2,06 | 0,00% | 1.508.170,00 |
| 12.05.2026 | 2,09 | 2,11 | 2,03 | 2,06 | -0,48% | 1.666.164,00 |
| 11.05.2026 | 2,19 | 2,22 | 2,06 | 2,07 | -6,56% | 2.137.903,00 |
| 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 |