2,600$
-0,76%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,64 | 2,66 | 2,58 | 2,60 | -0,76% | 114.172,00 |
| 16.05.2024 | 2,64 | 2,67 | 2,59 | 2,62 | -1,50% | 1.271.462,00 |
| 15.05.2024 | 2,80 | 2,82 | 2,62 | 2,66 | -3,62% | 1.601.156,00 |
| 14.05.2024 | 2,60 | 2,79 | 2,60 | 2,76 | 11,29% | 3.468.128,00 |
| 13.05.2024 | 2,51 | 2,62 | 2,43 | 2,48 | -0,40% | 1.850.557,00 |
| 10.05.2024 | 2,54 | 2,85 | 2,49 | 2,49 | 3,53% | 4.393.304,00 |
| 09.05.2024 | 2,35 | 2,42 | 2,34 | 2,41 | 1,48% | 1.554.955,00 |
| 08.05.2024 | 2,33 | 2,39 | 2,31 | 2,37 | 0,00% | 938.145,00 |
| 07.05.2024 | 2,37 | 2,41 | 2,35 | 2,37 | 0,00% | 800.775,00 |
| 06.05.2024 | 2,38 | 2,45 | 2,36 | 2,37 | -0,42% | 917.078,00 |
| 03.05.2024 | 2,40 | 2,45 | 2,34 | 2,38 | 2,15% | 839.400,00 |
| 02.05.2024 | 2,33 | 2,37 | 2,27 | 2,33 | 0,87% | 900.480,00 |
| 01.05.2024 | 2,33 | 2,39 | 2,26 | 2,31 | 0,00% | 1.178.291,00 |
| 30.04.2024 | 2,38 | 2,43 | 2,31 | 2,31 | -5,33% | 1.251.192,00 |
| 29.04.2024 | 2,44 | 2,49 | 2,40 | 2,44 | 0,41% | 1.093.693,00 |
| 26.04.2024 | 2,25 | 2,46 | 2,23 | 2,43 | 8,00% | 2.003.019,00 |
| 25.04.2024 | 2,25 | 2,28 | 2,21 | 2,25 | -1,75% | 1.174.704,00 |
| 24.04.2024 | 2,31 | 2,33 | 2,22 | 2,29 | -0,87% | 1.268.110,00 |
| 23.04.2024 | 2,20 | 2,31 | 2,18 | 2,31 | 4,52% | 1.346.619,00 |
| 22.04.2024 | 2,22 | 2,23 | 2,17 | 2,21 | -0,45% | 1.170.045,00 |
| 19.04.2024 | 2,22 | 2,27 | 2,18 | 2,22 | -0,89% | 1.308.612,00 |
| 18.04.2024 | 2,32 | 2,33 | 2,21 | 2,24 | -1,97% | 1.183.490,00 |
| 17.04.2024 | 2,33 | 2,37 | 2,27 | 2,29 | -3,18% | 1.073.532,00 |
| 16.04.2024 | 2,29 | 2,41 | 2,29 | 2,36 | 1,72% | 1.470.011,00 |
| 15.04.2024 | 2,45 | 2,46 | 2,32 | 2,32 | -4,92% | 1.634.650,00 |
| 12.04.2024 | 2,39 | 2,56 | 2,38 | 2,44 | 2,52% | 3.004.790,00 |
| 11.04.2024 | 2,48 | 2,50 | 2,33 | 2,38 | -3,84% | 2.253.117,00 |
| 10.04.2024 | 2,50 | 2,54 | 2,45 | 2,48 | -4,81% | 1.402.937,00 |
| 09.04.2024 | 2,48 | 2,60 | 2,48 | 2,60 | 4,42% | 1.402.257,00 |
| 08.04.2024 | 2,48 | 2,57 | 2,48 | 2,49 | 0,81% | 1.006.631,00 |
| 05.04.2024 | 2,54 | 2,54 | 2,45 | 2,47 | -2,37% | 1.833.734,00 |
| 04.04.2024 | 2,50 | 2,58 | 2,49 | 2,53 | 1,61% | 1.490.188,00 |
| 03.04.2024 | 2,47 | 2,50 | 2,41 | 2,49 | -1,19% | 1.437.433,00 |
| 02.04.2024 | 2,54 | 2,58 | 2,50 | 2,52 | -3,45% | 1.151.205,00 |
| 01.04.2024 | 2,71 | 2,71 | 2,56 | 2,61 | -2,61% | 1.517.512,00 |
| 28.03.2024 | 2,62 | 2,71 | 2,61 | 2,68 | 1,52% | 1.831.134,00 |
| 27.03.2024 | 2,50 | 2,64 | 2,48 | 2,64 | 7,32% | 2.073.485,00 |
| 26.03.2024 | 2,44 | 2,54 | 2,32 | 2,46 | 1,65% | 3.502.832,00 |
| 25.03.2024 | 2,46 | 2,52 | 2,42 | 2,42 | -1,63% | 1.118.213,00 |
| 22.03.2024 | 2,55 | 2,56 | 2,45 | 2,46 | -3,91% | 1.400.102,00 |
| 21.03.2024 | 2,63 | 2,69 | 2,55 | 2,56 | -2,48% | 1.687.864,00 |
| 20.03.2024 | 2,53 | 2,65 | 2,47 | 2,63 | 3,75% | 1.457.379,00 |
| 19.03.2024 | 2,51 | 2,60 | 2,47 | 2,53 | 0,80% | 1.515.831,00 |
| 18.03.2024 | 2,51 | 2,53 | 2,44 | 2,51 | -0,40% | 1.627.877,00 |
| 15.03.2024 | 2,47 | 2,56 | 2,46 | 2,52 | 1,41% | 3.218.134,00 |
| 14.03.2024 | 2,56 | 2,58 | 2,44 | 2,49 | -3,68% | 1.328.463,00 |
| 13.03.2024 | 2,56 | 2,67 | 2,56 | 2,58 | 1,18% | 1.342.532,00 |
| 12.03.2024 | 2,71 | 2,71 | 2,55 | 2,55 | -4,49% | 1.621.504,00 |
| 11.03.2024 | 2,67 | 2,74 | 2,65 | 2,67 | -0,74% | 1.178.138,00 |
| 08.03.2024 | 2,66 | 2,76 | 2,66 | 2,69 | -0,37% | 1.487.858,00 |
| 07.03.2024 | 2,70 | 2,78 | 2,68 | 2,70 | 1,12% | 1.740.455,00 |
| 06.03.2024 | 2,81 | 2,83 | 2,66 | 2,67 | -3,26% | 2.267.732,00 |
| 05.03.2024 | 2,87 | 2,87 | 2,74 | 2,76 | -3,16% | 1.732.349,00 |
| 04.03.2024 | 3,02 | 3,05 | 2,84 | 2,85 | -5,63% | 2.008.480,00 |
| 01.03.2024 | 2,97 | 3,13 | 2,95 | 3,02 | 2,55% | 1.684.754,00 |
| 29.02.2024 | 2,98 | 3,12 | 2,92 | 2,95 | 0,86% | 1.786.872,00 |
| 28.02.2024 | 3,10 | 3,19 | 2,91 | 2,92 | -3,63% | 3.265.025,00 |
| 27.02.2024 | 3,04 | 3,08 | 2,98 | 3,03 | 2,36% | 1.983.963,00 |
| 26.02.2024 | 2,98 | 2,99 | 2,90 | 2,96 | -0,34% | 1.577.578,00 |
| 23.02.2024 | 2,95 | 3,01 | 2,88 | 2,97 | 0,00% | 1.142.005,00 |
| 22.02.2024 | 3,09 | 3,09 | 2,95 | 2,97 | -4,35% | 1.208.765,00 |
| 21.02.2024 | 3,12 | 3,13 | 3,06 | 3,11 | -0,16% | 1.011.545,00 |
| 20.02.2024 | 3,14 | 3,16 | 3,10 | 3,11 | -2,20% | 1.221.942,00 |
| 16.02.2024 | 3,11 | 3,21 | 3,09 | 3,18 | 0,95% | 1.773.409,00 |
| 15.02.2024 | 3,06 | 3,17 | 3,05 | 3,15 | 3,96% | 1.660.582,00 |
| 14.02.2024 | 2,96 | 3,05 | 2,92 | 3,03 | 4,84% | 1.146.452,00 |
| 13.02.2024 | 2,96 | 3,00 | 2,85 | 2,89 | -6,47% | 1.933.339,00 |
| 12.02.2024 | 2,94 | 3,15 | 2,94 | 3,09 | 5,46% | 1.420.717,00 |
| 09.02.2024 | 2,93 | 2,98 | 2,91 | 2,93 | 0,34% | 980.381,00 |
| 08.02.2024 | 2,82 | 2,95 | 2,81 | 2,92 | 2,82% | 1.212.482,00 |
| 07.02.2024 | 2,87 | 2,89 | 2,78 | 2,84 | -1,56% | 1.169.184,00 |
| 06.02.2024 | 2,76 | 2,92 | 2,75 | 2,89 | 3,41% | 1.140.404,00 |
| 05.02.2024 | 2,86 | 2,89 | 2,74 | 2,79 | -4,78% | 1.973.331,00 |
| 02.02.2024 | 3,00 | 3,00 | 2,88 | 2,93 | -2,66% | 1.623.497,00 |
| 01.02.2024 | 3,00 | 3,12 | 2,97 | 3,01 | 1,86% | 1.676.439,00 |
| 31.01.2024 | 3,03 | 3,11 | 2,95 | 2,96 | -3,11% | 1.504.637,00 |
| 30.01.2024 | 3,07 | 3,07 | 3,01 | 3,05 | -3,02% | 1.335.581,00 |
| 29.01.2024 | 3,09 | 3,16 | 3,01 | 3,15 | 1,78% | 1.045.462,00 |
| 26.01.2024 | 3,15 | 3,21 | 3,08 | 3,09 | -0,96% | 905.507,00 |
| 25.01.2024 | 3,18 | 3,18 | 3,05 | 3,12 | 0,65% | 1.285.920,00 |
| 24.01.2024 | 3,24 | 3,30 | 3,10 | 3,10 | -4,02% | 1.366.465,00 |
| 23.01.2024 | 3,29 | 3,34 | 3,17 | 3,23 | -0,62% | 1.399.203,00 |
| 22.01.2024 | 3,15 | 3,26 | 3,14 | 3,25 | 3,67% | 1.506.986,00 |
| 19.01.2024 | 3,10 | 3,15 | 3,03 | 3,14 | 1,13% | 1.319.245,00 |
| 18.01.2024 | 3,30 | 3,30 | 2,94 | 3,10 | -5,92% | 3.145.395,00 |
| 17.01.2024 | 3,30 | 3,38 | 3,26 | 3,30 | -2,23% | 1.851.702,00 |
| 16.01.2024 | 3,40 | 3,43 | 3,35 | 3,37 | -1,17% | 1.824.523,00 |
| 12.01.2024 | 3,42 | 3,50 | 3,36 | 3,41 | 0,89% | 1.062.153,00 |
| 11.01.2024 | 3,49 | 3,49 | 3,32 | 3,38 | -1,17% | 1.307.296,00 |
| 10.01.2024 | 3,45 | 3,50 | 3,39 | 3,42 | -0,58% | 1.335.641,00 |
| 09.01.2024 | 3,57 | 3,58 | 3,44 | 3,44 | -4,97% | 1.192.451,00 |
| 08.01.2024 | 3,56 | 3,64 | 3,50 | 3,62 | 0,28% | 994.906,00 |
| 05.01.2024 | 3,59 | 3,70 | 3,56 | 3,61 | -0,55% | 971.712,00 |
| 04.01.2024 | 3,69 | 3,70 | 3,59 | 3,63 | -1,36% | 1.327.879,00 |
| 03.01.2024 | 3,74 | 3,74 | 3,64 | 3,68 | -3,29% | 1.136.777,00 |
| 02.01.2024 | 3,79 | 3,94 | 3,72 | 3,81 | -0,65% | 1.578.836,00 |
| 29.12.2023 | 3,95 | 3,95 | 3,81 | 3,83 | -3,04% | 1.675.600,00 |
| 28.12.2023 | 4,05 | 4,13 | 3,94 | 3,95 | -2,95% | 1.455.074,00 |
| 27.12.2023 | 4,05 | 4,09 | 3,99 | 4,07 | 0,25% | 1.005.791,00 |
| 26.12.2023 | 3,98 | 4,08 | 3,95 | 4,06 | 2,78% | 1.291.801,00 |