1,485$
-5,41%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,49 | 1,54 | 1,41 | 1,50 | -4,46% | 3.962.347,00 |
| 02.04.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 1,95% | 2.302.197,00 |
| 01.04.2025 | 1,56 | 1,60 | 1,50 | 1,54 | -1,28% | 2.531.310,00 |
| 31.03.2025 | 1,57 | 1,60 | 1,52 | 1,56 | -3,70% | 2.353.287,00 |
| 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% | 3.728.368,00 |
| 26.03.2025 | 1,65 | 1,68 | 1,55 | 1,57 | -5,42% | 2.602.885,00 |
| 25.03.2025 | 1,73 | 1,75 | 1,65 | 1,66 | -1,78% | 1.668.578,00 |
| 24.03.2025 | 1,70 | 1,74 | 1,65 | 1,69 | 1,20% | 1.794.967,00 |
| 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% | 1.575.190,00 |
| 19.03.2025 | 1,75 | 1,79 | 1,72 | 1,76 | 1,15% | 1.757.551,00 |
| 18.03.2025 | 1,85 | 1,87 | 1,73 | 1,74 | -5,95% | 1.998.569,00 |
| 17.03.2025 | 1,76 | 1,89 | 1,76 | 1,85 | 5,11% | 1.947.933,00 |
| 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% | 2.752.269,00 |
| 12.03.2025 | 1,90 | 1,94 | 1,86 | 1,89 | 0,80% | 2.344.974,00 |
| 11.03.2025 | 1,82 | 1,91 | 1,82 | 1,88 | 2,46% | 2.273.708,00 |
| 10.03.2025 | 1,79 | 1,85 | 1,77 | 1,83 | 1,67% | 2.638.500,00 |
| 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% | 2.011.763,00 |
| 05.03.2025 | 1,90 | 1,95 | 1,85 | 1,93 | 2,61% | 1.713.526,00 |
| 04.03.2025 | 1,89 | 1,92 | 1,80 | 1,88 | -1,83% | 3.108.347,00 |
| 03.03.2025 | 2,06 | 2,14 | 1,90 | 1,92 | -6,13% | 3.551.238,00 |
| 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% | 3.291.029,00 |
| 26.02.2025 | 2,06 | 2,06 | 1,90 | 1,94 | -4,21% | 5.038.095,00 |
| 25.02.2025 | 2,59 | 2,67 | 1,81 | 2,02 | -25,46% | 15.785.594,00 |
| 24.02.2025 | 2,82 | 2,87 | 2,68 | 2,71 | -3,21% | 2.242.308,00 |
| 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% | 1.748.929,00 |
| 19.02.2025 | 3,03 | 3,05 | 2,93 | 2,98 | -2,30% | 2.549.245,00 |
| 18.02.2025 | 3,11 | 3,15 | 3,01 | 3,05 | -2,56% | 3.869.632,00 |
| 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% | 1.984.824,00 |
| 12.02.2025 | 3,22 | 3,27 | 3,18 | 3,19 | -2,90% | 2.042.244,00 |
| 11.02.2025 | 3,38 | 3,46 | 3,28 | 3,28 | -3,53% | 2.029.340,00 |
| 10.02.2025 | 3,46 | 3,50 | 3,38 | 3,40 | -0,29% | 2.417.575,00 |
| 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% | 2.608.784,00 |
| 05.02.2025 | 3,47 | 3,67 | 3,47 | 3,57 | 3,48% | 2.949.565,00 |
| 04.02.2025 | 3,05 | 3,49 | 3,05 | 3,45 | 11,29% | 3.885.342,00 |
| 03.02.2025 | 3,17 | 3,30 | 3,09 | 3,10 | -6,34% | 2.858.177,00 |
| 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% | 3.886.146,00 |
| 29.01.2025 | 3,14 | 3,30 | 3,14 | 3,26 | 3,16% | 3.364.012,00 |
| 28.01.2025 | 3,15 | 3,20 | 3,03 | 3,16 | -0,32% | 2.894.381,00 |
| 27.01.2025 | 3,09 | 3,21 | 3,05 | 3,17 | 0,63% | 2.227.631,00 |
| 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% | 1.847.539,00 |
| 22.01.2025 | 2,94 | 2,97 | 2,87 | 2,92 | -0,68% | 2.221.900,00 |
| 21.01.2025 | 2,88 | 3,03 | 2,82 | 2,94 | 2,08% | 2.934.835,00 |
| 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% | 1.376.940,00 |
| 15.01.2025 | 2,80 | 2,87 | 2,76 | 2,85 | 5,56% | 1.575.157,00 |
| 14.01.2025 | 2,76 | 2,80 | 2,69 | 2,70 | -1,10% | 1.738.982,00 |
| 13.01.2025 | 3,00 | 3,04 | 2,69 | 2,73 | -10,20% | 4.175.219,00 |
| 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% | 2.827.123,00 |
| 06.01.2025 | 2,89 | 3,06 | 2,88 | 3,01 | 4,88% | 3.540.254,00 |
| 03.01.2025 | 2,65 | 2,93 | 2,64 | 2,87 | 9,13% | 4.426.177,00 |
| 02.01.2025 | 2,55 | 2,69 | 2,55 | 2,63 | 4,78% | 3.488.828,00 |
| 31.12.2024 | 2,50 | 2,59 | 2,50 | 2,51 | 0,80% | 2.640.704,00 |
| 30.12.2024 | 2,58 | 2,60 | 2,47 | 2,49 | -4,96% | 1.983.741,00 |
| 27.12.2024 | 2,64 | 2,69 | 2,58 | 2,62 | -0,76% | 1.820.642,00 |
| 26.12.2024 | 2,59 | 2,65 | 2,51 | 2,64 | 3,53% | 1.438.888,00 |
| 24.12.2024 | 2,51 | 2,58 | 2,48 | 2,55 | 0,79% | 1.268.749,00 |
| 23.12.2024 | 2,55 | 2,59 | 2,51 | 2,53 | -1,17% | 1.843.857,00 |
| 20.12.2024 | 2,51 | 2,63 | 2,47 | 2,56 | 1,19% | 2.139.293,00 |
| 19.12.2024 | 2,62 | 2,62 | 2,50 | 2,53 | -1,36% | 2.776.472,00 |
| 18.12.2024 | 2,73 | 2,77 | 2,54 | 2,57 | -5,35% | 2.685.917,00 |
| 17.12.2024 | 2,75 | 2,76 | 2,65 | 2,71 | -1,45% | 1.271.455,00 |
| 16.12.2024 | 2,74 | 2,80 | 2,69 | 2,75 | -0,72% | 1.402.383,00 |
| 13.12.2024 | 2,76 | 2,78 | 2,65 | 2,77 | 0,00% | 2.008.333,00 |
| 12.12.2024 | 2,80 | 2,84 | 2,75 | 2,77 | -1,07% | 1.454.864,00 |
| 11.12.2024 | 2,85 | 2,89 | 2,79 | 2,80 | 0,36% | 2.114.519,00 |
| 10.12.2024 | 2,77 | 2,88 | 2,74 | 2,79 | 1,09% | 2.193.276,00 |
| 09.12.2024 | 2,77 | 2,93 | 2,74 | 2,76 | -0,36% | 2.369.248,00 |
| 06.12.2024 | 2,76 | 2,79 | 2,70 | 2,77 | 1,47% | 1.327.647,00 |
| 05.12.2024 | 2,82 | 2,86 | 2,71 | 2,73 | -2,85% | 2.114.202,00 |
| 04.12.2024 | 2,85 | 2,90 | 2,78 | 2,81 | -2,43% | 1.457.891,00 |
| 03.12.2024 | 3,01 | 3,08 | 2,86 | 2,88 | -4,64% | 2.468.060,00 |
| 02.12.2024 | 3,03 | 3,11 | 2,95 | 3,02 | -1,95% | 2.862.848,00 |
| 29.11.2024 | 3,16 | 3,18 | 3,05 | 3,08 | -2,53% | 2.074.227,00 |
| 27.11.2024 | 2,87 | 3,21 | 2,85 | 3,16 | 11,27% | 2.445.317,00 |
| 26.11.2024 | 2,92 | 2,94 | 2,81 | 2,84 | -2,07% | 1.265.790,00 |
| 25.11.2024 | 2,80 | 2,98 | 2,75 | 2,90 | 4,32% | 2.258.780,00 |
| 22.11.2024 | 2,74 | 2,80 | 2,70 | 2,78 | 2,96% | 1.371.008,00 |
| 21.11.2024 | 2,63 | 2,73 | 2,63 | 2,70 | 3,05% | 487.771,00 |
| 20.11.2024 | 2,64 | 2,65 | 2,55 | 2,62 | -0,76% | 1.566.753,00 |
| 19.11.2024 | 2,67 | 2,70 | 2,59 | 2,64 | -1,86% | 2.177.747,00 |
| 18.11.2024 | 2,62 | 2,70 | 2,61 | 2,69 | 1,51% | 1.566.583,00 |
| 15.11.2024 | 2,79 | 2,88 | 2,64 | 2,65 | -7,34% | 2.365.336,00 |
| 14.11.2024 | 2,81 | 2,87 | 2,66 | 2,86 | 2,14% | 2.993.344,00 |
| 13.11.2024 | 2,97 | 2,97 | 2,76 | 2,80 | -5,08% | 2.542.501,00 |
| 12.11.2024 | 3,07 | 3,16 | 2,93 | 2,95 | -4,53% | 1.923.186,00 |
| 11.11.2024 | 3,16 | 3,17 | 3,00 | 3,09 | -1,90% | 1.690.026,00 |
| 08.11.2024 | 3,16 | 3,28 | 3,09 | 3,15 | -3,37% | 1.783.300,00 |
| 07.11.2024 | 3,12 | 3,27 | 2,82 | 3,26 | 0,31% | 4.880.152,00 |