2,590$
-1,52%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,70 | 2,70 | 2,59 | 2,59 | -1,52% | 64.271,00 |
| 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 |
| 15.08.2025 | 2,30 | 2,44 | 2,25 | 2,40 | 5,26% | 2.740.024,00 |
| 14.08.2025 | 2,28 | 2,32 | 2,20 | 2,28 | -2,56% | 3.489.504,00 |
| 13.08.2025 | 2,28 | 2,40 | 2,27 | 2,34 | 1,74% | 2.461.269,00 |
| 12.08.2025 | 2,11 | 2,30 | 2,11 | 2,30 | 11,65% | 2.429.701,00 |
| 11.08.2025 | 2,29 | 2,31 | 2,05 | 2,06 | -10,04% | 2.241.862,00 |
| 08.08.2025 | 2,10 | 2,55 | 2,10 | 2,29 | 12,25% | 7.202.330,00 |
| 07.08.2025 | 2,05 | 2,10 | 2,00 | 2,04 | 0,49% | 1.330.637,00 |
| 06.08.2025 | 2,07 | 2,12 | 2,00 | 2,03 | -1,93% | 1.168.797,00 |
| 05.08.2025 | 2,01 | 2,08 | 2,00 | 2,07 | 1,97% | 1.020.127,00 |
| 04.08.2025 | 1,99 | 2,05 | 1,97 | 2,03 | 3,05% | 1.291.513,00 |
| 01.08.2025 | 2,02 | 2,02 | 1,94 | 1,97 | -2,96% | 1.432.378,00 |
| 31.07.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -0,73% | 1.419.365,00 |
| 30.07.2025 | 2,09 | 2,11 | 2,02 | 2,05 | -2,39% | 1.302.572,00 |
| 29.07.2025 | 2,18 | 2,18 | 2,04 | 2,10 | -3,01% | 1.380.680,00 |
| 28.07.2025 | 2,11 | 2,19 | 2,11 | 2,16 | 2,86% | 1.114.070,00 |
| 25.07.2025 | 2,16 | 2,18 | 2,09 | 2,10 | -2,78% | 985.904,00 |
| 24.07.2025 | 2,21 | 2,22 | 2,15 | 2,16 | -2,26% | 1.354.620,00 |
| 23.07.2025 | 2,11 | 2,23 | 2,11 | 2,21 | 5,74% | 1.814.977,00 |
| 22.07.2025 | 2,05 | 2,09 | 2,02 | 2,09 | 1,95% | 1.624.085,00 |
| 21.07.2025 | 2,03 | 2,08 | 2,02 | 2,05 | 0,99% | 1.149.815,00 |
| 18.07.2025 | 2,07 | 2,10 | 2,02 | 2,03 | -0,49% | 1.889.920,00 |
| 17.07.2025 | 2,03 | 2,10 | 2,02 | 2,04 | 0,00% | 1.365.646,00 |
| 16.07.2025 | 2,13 | 2,15 | 2,02 | 2,04 | -3,32% | 1.987.945,00 |
| 15.07.2025 | 2,24 | 2,27 | 2,11 | 2,11 | -5,38% | 2.324.713,00 |
| 14.07.2025 | 2,23 | 2,25 | 2,16 | 2,23 | 1,83% | 2.409.844,00 |
| 11.07.2025 | 2,19 | 2,24 | 2,17 | 2,19 | -1,35% | 1.689.761,00 |
| 10.07.2025 | 2,21 | 2,26 | 2,14 | 2,22 | 0,45% | 2.097.421,00 |
| 09.07.2025 | 2,14 | 2,25 | 2,14 | 2,21 | 3,76% | 2.147.860,00 |
| 08.07.2025 | 2,02 | 2,17 | 2,02 | 2,13 | 4,93% | 3.014.236,00 |
| 07.07.2025 | 2,12 | 2,14 | 2,00 | 2,03 | -5,58% | 2.703.317,00 |
| 03.07.2025 | 2,10 | 2,20 | 2,10 | 2,15 | 2,87% | 2.172.101,00 |
| 02.07.2025 | 1,99 | 2,13 | 1,99 | 2,09 | 5,56% | 3.517.159,00 |
| 01.07.2025 | 1,94 | 2,01 | 1,91 | 1,98 | 1,54% | 2.636.428,00 |
| 30.06.2025 | 1,91 | 2,00 | 1,86 | 1,95 | 3,17% | 2.731.216,00 |
| 27.06.2025 | 1,89 | 1,91 | 1,83 | 1,89 | 0,00% | 3.751.787,00 |
| 26.06.2025 | 1,84 | 1,91 | 1,82 | 1,89 | 3,28% | 1.320.534,00 |
| 25.06.2025 | 1,83 | 1,86 | 1,81 | 1,83 | -0,54% | 1.515.054,00 |
| 24.06.2025 | 1,78 | 1,87 | 1,75 | 1,84 | 4,55% | 2.549.287,00 |
| 23.06.2025 | 1,88 | 1,90 | 1,75 | 1,76 | -7,37% | 4.345.934,00 |
| 20.06.2025 | 1,98 | 1,99 | 1,89 | 1,90 | -3,55% | 3.212.203,00 |
| 18.06.2025 | 1,95 | 2,00 | 1,94 | 1,97 | 0,51% | 2.464.370,00 |
| 17.06.2025 | 2,01 | 2,04 | 1,95 | 1,96 | -3,45% | 2.742.386,00 |
| 16.06.2025 | 1,92 | 2,05 | 1,91 | 2,03 | 7,41% | 5.898.362,00 |
| 13.06.2025 | 1,83 | 1,92 | 1,76 | 1,89 | 2,72% | 3.033.088,00 |
| 12.06.2025 | 1,86 | 1,91 | 1,82 | 1,84 | -1,60% | 1.391.400,00 |
| 11.06.2025 | 1,94 | 1,97 | 1,86 | 1,87 | -3,11% | 2.606.565,00 |
| 10.06.2025 | 1,92 | 1,99 | 1,87 | 1,93 | 1,05% | 2.378.830,00 |
| 09.06.2025 | 1,84 | 1,92 | 1,82 | 1,91 | 4,95% | 2.019.905,00 |
| 06.06.2025 | 1,80 | 1,86 | 1,80 | 1,82 | 2,54% | 1.678.190,00 |
| 05.06.2025 | 1,77 | 1,82 | 1,73 | 1,78 | -0,28% | 2.692.882,00 |
| 04.06.2025 | 1,88 | 1,92 | 1,76 | 1,78 | -4,81% | 2.975.777,00 |
| 03.06.2025 | 1,72 | 1,89 | 1,69 | 1,87 | 9,36% | 3.405.085,00 |
| 02.06.2025 | 1,81 | 1,85 | 1,71 | 1,71 | -4,47% | 3.267.380,00 |
| 30.05.2025 | 1,82 | 1,84 | 1,75 | 1,79 | -2,72% | 7.132.770,00 |
| 29.05.2025 | 1,90 | 1,93 | 1,82 | 1,84 | -1,08% | 1.547.886,00 |
| 28.05.2025 | 1,84 | 1,88 | 1,79 | 1,86 | 1,64% | 2.583.666,00 |
| 27.05.2025 | 1,92 | 1,93 | 1,82 | 1,83 | -2,14% | 2.133.913,00 |
| 23.05.2025 | 1,80 | 1,92 | 1,78 | 1,87 | 0,54% | 3.140.790,00 |
| 22.05.2025 | 1,81 | 1,89 | 1,77 | 1,86 | 1,09% | 2.346.959,00 |
| 21.05.2025 | 1,93 | 1,94 | 1,79 | 1,84 | -6,12% | 2.941.917,00 |
| 20.05.2025 | 2,03 | 2,03 | 1,90 | 1,96 | -2,49% | 2.736.831,00 |
| 19.05.2025 | 1,98 | 2,02 | 1,93 | 2,01 | -0,50% | 2.601.169,00 |
| 16.05.2025 | 1,96 | 2,05 | 1,94 | 2,02 | 3,06% | 2.555.921,00 |
| 15.05.2025 | 1,92 | 1,96 | 1,84 | 1,96 | 1,03% | 3.203.476,00 |
| 14.05.2025 | 2,05 | 2,07 | 1,93 | 1,94 | -6,73% | 5.238.099,00 |
| 13.05.2025 | 1,92 | 2,13 | 1,92 | 2,08 | 8,33% | 6.521.481,00 |
| 12.05.2025 | 1,70 | 1,97 | 1,69 | 1,92 | 20,00% | 7.519.025,00 |