2,175$
1,16%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.043.949,00 |
| 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% | 1.293.006,00 |
| 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 | 0,45% | 853.224,00 |
| 19.12.2025 | 2,24 | 2,28 | 2,20 | 2,23 | -1,11% | 2.334.471,00 |
| 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 |
| 15.12.2025 | 2,27 | 2,29 | 2,23 | 2,27 | 0,44% | 1.109.773,00 |
| 12.12.2025 | 2,33 | 2,36 | 2,26 | 2,26 | -3,00% | 970.672,00 |
| 11.12.2025 | 2,30 | 2,35 | 2,28 | 2,33 | 0,00% | 1.191.229,00 |
| 10.12.2025 | 2,26 | 2,34 | 2,22 | 2,33 | 2,19% | 1.379.876,00 |
| 09.12.2025 | 2,23 | 2,29 | 2,22 | 2,28 | 2,01% | 825.761,00 |
| 08.12.2025 | 2,29 | 2,29 | 2,22 | 2,24 | -2,40% | 583.339,00 |
| 05.12.2025 | 2,35 | 2,38 | 2,28 | 2,29 | -2,55% | 875.811,00 |
| 04.12.2025 | 2,28 | 2,36 | 2,26 | 2,35 | 2,17% | 855.406,00 |
| 03.12.2025 | 2,23 | 2,32 | 2,23 | 2,30 | 3,14% | 1.009.374,00 |
| 02.12.2025 | 2,19 | 2,23 | 2,16 | 2,23 | 1,13% | 926.304,00 |
| 01.12.2025 | 2,15 | 2,25 | 2,13 | 2,21 | 1,15% | 1.450.096,00 |
| 28.11.2025 | 2,14 | 2,20 | 2,13 | 2,18 | 1,40% | 800.707,00 |
| 26.11.2025 | 2,11 | 2,15 | 2,10 | 2,15 | 0,94% | 1.139.906,00 |
| 25.11.2025 | 2,14 | 2,15 | 2,08 | 2,13 | -0,47% | 975.968,00 |
| 24.11.2025 | 2,13 | 2,17 | 2,09 | 2,14 | -0,47% | 1.442.144,00 |
| 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% | 1.341.044,00 |
| 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% | 1.548.378,00 |
| 17.11.2025 | 2,21 | 2,23 | 2,13 | 2,16 | -2,70% | 1.223.412,00 |
| 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% | 1.513.436,00 |
| 12.11.2025 | 2,28 | 2,29 | 2,22 | 2,25 | -1,10% | 1.189.775,00 |
| 11.11.2025 | 2,34 | 2,37 | 2,27 | 2,27 | -3,40% | 1.025.602,00 |
| 10.11.2025 | 2,42 | 2,45 | 2,33 | 2,35 | -1,67% | 1.267.797,00 |
| 07.11.2025 | 2,20 | 2,39 | 2,18 | 2,39 | 7,17% | 1.671.367,00 |
| 06.11.2025 | 2,32 | 2,34 | 2,22 | 2,23 | -4,70% | 1.551.174,00 |
| 05.11.2025 | 2,71 | 2,74 | 2,18 | 2,34 | -16,43% | 4.673.363,00 |
| 04.11.2025 | 2,81 | 2,86 | 2,75 | 2,80 | -3,11% | 1.463.651,00 |
| 03.11.2025 | 2,88 | 2,91 | 2,81 | 2,89 | 1,05% | 1.227.007,00 |
| 31.10.2025 | 2,85 | 2,88 | 2,82 | 2,86 | 1,24% | 1.075.373,00 |
| 30.10.2025 | 2,81 | 2,89 | 2,81 | 2,83 | -1,22% | 936.033,00 |
| 29.10.2025 | 2,90 | 3,00 | 2,83 | 2,86 | -2,39% | 1.499.067,00 |
| 28.10.2025 | 2,96 | 3,00 | 2,93 | 2,93 | -2,01% | 1.091.668,00 |
| 27.10.2025 | 3,10 | 3,11 | 2,98 | 2,99 | -2,29% | 1.235.272,00 |
| 24.10.2025 | 2,90 | 3,07 | 2,89 | 3,06 | 6,99% | 2.131.230,00 |
| 23.10.2025 | 2,78 | 2,90 | 2,78 | 2,86 | 3,62% | 799.337,00 |
| 22.10.2025 | 2,79 | 2,83 | 2,68 | 2,76 | -1,08% | 1.242.066,00 |
| 21.10.2025 | 2,86 | 2,86 | 2,73 | 2,79 | -3,13% | 983.508,00 |
| 20.10.2025 | 2,77 | 2,88 | 2,71 | 2,88 | 5,88% | 1.394.553,00 |
| 17.10.2025 | 2,79 | 2,82 | 2,69 | 2,72 | -4,23% | 1.482.050,00 |
| 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% | 1.937.485,00 |
| 14.10.2025 | 2,72 | 2,88 | 2,69 | 2,87 | 3,61% | 1.617.688,00 |
| 13.10.2025 | 2,60 | 2,77 | 2,59 | 2,77 | 9,06% | 1.947.796,00 |
| 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% | 870.247,00 |
| 08.10.2025 | 2,65 | 2,69 | 2,61 | 2,62 | -1,13% | 1.237.844,00 |
| 07.10.2025 | 2,69 | 2,75 | 2,59 | 2,65 | -1,49% | 1.068.583,00 |
| 06.10.2025 | 2,78 | 2,80 | 2,67 | 2,69 | -1,82% | 1.218.506,00 |
| 03.10.2025 | 2,63 | 2,79 | 2,60 | 2,74 | 5,38% | 401.380,00 |
| 02.10.2025 | 2,65 | 2,67 | 2,55 | 2,60 | -1,14% | 1.038.654,00 |
| 01.10.2025 | 2,55 | 2,67 | 2,55 | 2,63 | 1,94% | 877.738,00 |
| 30.09.2025 | 2,69 | 2,69 | 2,54 | 2,58 | -4,44% | 1.580.490,00 |
| 29.09.2025 | 2,85 | 2,88 | 2,67 | 2,70 | -4,59% | 1.186.291,00 |
| 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% | 1.995.219,00 |
| 24.09.2025 | 2,66 | 2,76 | 2,65 | 2,69 | 1,13% | 916.571,00 |
| 23.09.2025 | 2,66 | 2,75 | 2,64 | 2,66 | 0,38% | 1.111.019,00 |
| 22.09.2025 | 2,65 | 2,66 | 2,58 | 2,65 | 0,00% | 885.491,00 |
| 19.09.2025 | 2,75 | 2,83 | 2,64 | 2,65 | -1,67% | 3.007.621,00 |
| 18.09.2025 | 2,65 | 2,72 | 2,60 | 2,70 | 2,86% | 1.898.183,00 |
| 17.09.2025 | 2,59 | 2,72 | 2,58 | 2,62 | 0,77% | 1.808.555,00 |
| 16.09.2025 | 2,44 | 2,62 | 2,44 | 2,60 | 7,44% | 1.622.979,00 |
| 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% | 560.173,00 |
| 03.09.2025 | 2,58 | 2,62 | 2,47 | 2,50 | -3,85% | 1.491.961,00 |
| 02.09.2025 | 2,57 | 2,66 | 2,56 | 2,60 | -1,14% | 998.036,00 |
| 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% | 1.119.125,00 |
| 27.08.2025 | 2,59 | 2,65 | 2,58 | 2,64 | 1,93% | 1.003.875,00 |
| 26.08.2025 | 2,57 | 2,63 | 2,56 | 2,59 | 1,17% | 847.690,00 |
| 25.08.2025 | 2,51 | 2,64 | 2,50 | 2,56 | 1,19% | 1.527.950,00 |
| 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% | 1.066.121,00 |
| 20.08.2025 | 2,40 | 2,49 | 2,39 | 2,43 | 1,25% | 1.885.010,00 |
| 19.08.2025 | 2,43 | 2,47 | 2,32 | 2,40 | -1,23% | 3.384.646,00 |
| 18.08.2025 | 2,40 | 2,46 | 2,32 | 2,43 | 1,25% | 2.000.419,00 |