2,110$
-1,86%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,15 | 2,18 | 2,04 | 2,11 | -1,86% | 373.467,00 |
| 18.03.2026 | 2,16 | 2,19 | 2,12 | 2,15 | -0,92% | 993.087,00 |
| 17.03.2026 | 2,16 | 2,19 | 2,14 | 2,17 | 1,88% | 1.164.334,00 |
| 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 | -3,60% | 1.168.133,00 |
| 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% | 982.123,00 |
| 13.01.2026 | 2,15 | 2,22 | 2,15 | 2,21 | 2,79% | 841.490,00 |
| 12.01.2026 | 2,13 | 2,16 | 2,08 | 2,15 | 0,94% | 1.042.828,00 |
| 09.01.2026 | 2,19 | 2,23 | 2,11 | 2,13 | -2,29% | 922.951,00 |
| 08.01.2026 | 2,15 | 2,21 | 2,15 | 2,18 | 1,40% | 931.849,00 |
| 07.01.2026 | 2,17 | 2,21 | 2,12 | 2,15 | -0,46% | 825.078,00 |
| 06.01.2026 | 2,18 | 2,21 | 2,14 | 2,16 | -1,37% | 988.384,00 |
| 05.01.2026 | 2,18 | 2,24 | 2,11 | 2,19 | 1,39% | 1.414.776,00 |
| 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% | 903.470,00 |
| 29.12.2025 | 2,15 | 2,18 | 2,13 | 2,14 | -1,38% | 932.635,00 |
| 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% | 1.577.926,00 |
| 22.12.2025 | 2,24 | 2,29 | 2,24 | 2,24 | 0,45% | 884.290,00 |
| 19.12.2025 | 2,24 | 2,28 | 2,20 | 2,23 | -0,89% | 2.334.471,00 |
| 18.12.2025 | 2,25 | 2,29 | 2,24 | 2,25 | 0,00% | 885.050,00 |
| 17.12.2025 | 2,27 | 2,33 | 2,24 | 2,25 | -0,88% | 896.946,00 |
| 16.12.2025 | 2,24 | 2,28 | 2,23 | 2,27 | 0,44% | 1.197.324,00 |
| 15.12.2025 | 2,27 | 2,29 | 2,23 | 2,26 | 0,00% | 1.111.354,00 |
| 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 | 0,43% | 1.192.982,00 |
| 10.12.2025 | 2,26 | 2,34 | 2,22 | 2,32 | 1,75% | 1.380.318,00 |
| 09.12.2025 | 2,23 | 2,29 | 2,22 | 2,28 | 2,24% | 853.455,00 |
| 08.12.2025 | 2,29 | 2,29 | 2,22 | 2,23 | -2,62% | 585.221,00 |
| 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% | 857.695,00 |
| 03.12.2025 | 2,23 | 2,32 | 2,23 | 2,30 | 3,14% | 1.010.155,00 |
| 02.12.2025 | 2,19 | 2,23 | 2,16 | 2,23 | 1,36% | 926.452,00 |
| 01.12.2025 | 2,15 | 2,25 | 2,13 | 2,20 | 0,92% | 1.451.227,00 |
| 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 | 2,14 | 2,08 | 2,13 | -0,47% | 975.968,00 |
| 24.11.2025 | 2,13 | 2,17 | 2,09 | 2,14 | -0,47% | 1.442.694,00 |
| 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% | 1.341.659,00 |
| 19.11.2025 | 2,17 | 2,19 | 2,13 | 2,15 | -2,27% | 913.347,00 |
| 18.11.2025 | 2,16 | 2,20 | 2,11 | 2,20 | 1,85% | 1.557.409,00 |
| 17.11.2025 | 2,21 | 2,23 | 2,13 | 2,16 | -2,70% | 1.226.410,00 |
| 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 | -1,33% | 1.520.705,00 |
| 12.11.2025 | 2,28 | 2,29 | 2,22 | 2,25 | -1,32% | 1.190.744,00 |
| 11.11.2025 | 2,34 | 2,37 | 2,27 | 2,28 | -2,98% | 1.068.911,00 |
| 10.11.2025 | 2,42 | 2,45 | 2,33 | 2,35 | -1,67% | 1.311.793,00 |
| 07.11.2025 | 2,20 | 2,39 | 2,18 | 2,39 | 6,70% | 1.671.367,00 |
| 06.11.2025 | 2,32 | 2,34 | 2,22 | 2,24 | -4,27% | 1.555.223,00 |
| 05.11.2025 | 2,71 | 2,75 | 2,18 | 2,34 | -15,83% | 4.715.015,00 |
| 04.11.2025 | 2,81 | 2,86 | 2,75 | 2,78 | -3,81% | 1.481.348,00 |
| 03.11.2025 | 2,88 | 2,91 | 2,81 | 2,89 | 1,05% | 1.253.103,00 |
| 31.10.2025 | 2,85 | 2,88 | 2,82 | 2,86 | 1,06% | 1.075.373,00 |
| 30.10.2025 | 2,81 | 2,89 | 2,81 | 2,83 | -1,05% | 943.878,00 |
| 29.10.2025 | 2,90 | 3,00 | 2,83 | 2,86 | -2,39% | 1.503.359,00 |
| 28.10.2025 | 2,96 | 3,00 | 2,93 | 2,93 | -2,01% | 1.103.887,00 |
| 27.10.2025 | 3,10 | 3,11 | 2,98 | 2,99 | -2,29% | 1.246.206,00 |
| 24.10.2025 | 2,90 | 3,07 | 2,89 | 3,06 | 6,99% | 2.131.230,00 |