1,390$
-1,42%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,42 | 1,44 | 1,35 | 1,36 | -4,24% | 1.105.820,00 |
| 19.10.2026 | 1,50 | 1,55 | 1,39 | 1,42 | -5,67% | 1.892.943,00 |
| 16.10.2026 | 1,51 | 1,62 | 1,50 | 1,50 | -1,32% | 4.130.677,00 |
| 15.10.2026 | 1,35 | 1,52 | 1,35 | 1,52 | 13,01% | 3.398.397,00 |
| 14.10.2026 | 1,43 | 1,44 | 1,33 | 1,35 | -6,60% | 1.432.921,00 |
| 13.10.2026 | 1,41 | 1,47 | 1,41 | 1,44 | 1,05% | 1.000.015,00 |
| 12.10.2026 | 1,47 | 1,47 | 1,41 | 1,43 | -3,06% | 1.207.822,00 |
| 09.10.2026 | 1,52 | 1,52 | 1,46 | 1,47 | -3,92% | 1.252.490,00 |
| 08.10.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -1,29% | 1.268.853,00 |
| 07.10.2026 | 1,55 | 1,56 | 1,54 | 1,55 | -0,96% | 485.490,00 |
| 06.10.2026 | 1,54 | 1,58 | 1,53 | 1,57 | -0,32% | 650.536,00 |
| 05.10.2026 | 1,58 | 1,58 | 1,55 | 1,57 | 0,64% | 663.314,00 |
| 02.10.2026 | 1,57 | 1,59 | 1,55 | 1,56 | 0,00% | 729.221,00 |
| 01.10.2026 | 1,57 | 1,59 | 1,54 | 1,56 | -0,32% | 774.457,00 |
| 30.09.2026 | 1,59 | 1,60 | 1,55 | 1,57 | -0,63% | 1.572.058,00 |
| 29.09.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -1,25% | 791.965,00 |
| 28.09.2026 | 1,63 | 1,63 | 1,58 | 1,60 | -0,31% | 1.076.927,00 |
| 25.09.2026 | 1,62 | 1,64 | 1,59 | 1,60 | -3,03% | 795.544,00 |
| 24.09.2026 | 1,64 | 1,67 | 1,62 | 1,65 | 1,85% | 914.989,00 |
| 23.09.2026 | 1,68 | 1,69 | 1,62 | 1,62 | -2,99% | 912.823,00 |
| 22.09.2026 | 1,72 | 1,73 | 1,67 | 1,67 | -2,91% | 1.490.058,00 |
| 21.09.2026 | 1,67 | 1,78 | 1,67 | 1,72 | 1,78% | 1.253.960,00 |
| 18.09.2026 | 1,74 | 1,78 | 1,68 | 1,69 | -3,15% | 8.723.615,00 |
| 17.09.2026 | 1,70 | 1,75 | 1,69 | 1,75 | 2,65% | 1.023.111,00 |
| 16.09.2026 | 1,69 | 1,73 | 1,67 | 1,70 | -1,73% | 1.567.217,00 |
| 15.09.2026 | 1,78 | 1,82 | 1,72 | 1,73 | -2,81% | 2.148.390,00 |
| 14.09.2026 | 1,65 | 1,80 | 1,65 | 1,78 | 9,20% | 3.580.829,00 |
| 11.09.2026 | 1,59 | 1,65 | 1,56 | 1,63 | 2,84% | 1.747.970,00 |
| 10.09.2026 | 1,67 | 1,70 | 1,58 | 1,59 | -3,35% | 2.484.766,00 |
| 09.09.2026 | 1,65 | 1,66 | 1,62 | 1,64 | 0,61% | 1.099.951,00 |
| 08.09.2026 | 1,67 | 1,68 | 1,63 | 1,63 | -1,21% | 610.839,00 |
| 04.09.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 1,85% | 637.079,00 |
| 03.09.2026 | 1,73 | 1,73 | 1,61 | 1,62 | -5,81% | 1.571.986,00 |
| 02.09.2026 | 1,62 | 1,73 | 1,60 | 1,72 | 6,83% | 2.462.418,00 |
| 01.09.2026 | 1,59 | 1,62 | 1,57 | 1,61 | 1,26% | 1.485.512,00 |
| 31.08.2026 | 1,65 | 1,66 | 1,59 | 1,59 | -2,45% | 1.247.147,00 |
| 28.08.2026 | 1,60 | 1,64 | 1,60 | 1,63 | 1,24% | 1.019.598,00 |
| 27.08.2026 | 1,63 | 1,65 | 1,57 | 1,61 | -0,31% | 2.643.820,00 |
| 26.08.2026 | 1,57 | 1,64 | 1,56 | 1,62 | 2,22% | 1.271.598,00 |
| 25.08.2026 | 1,58 | 1,61 | 1,57 | 1,58 | -0,63% | 2.062.676,00 |
| 24.08.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,85% | 970.274,00 |
| 21.08.2026 | 1,62 | 1,65 | 1,58 | 1,62 | 0,62% | 1.447.258,00 |
| 20.08.2026 | 1,58 | 1,62 | 1,54 | 1,61 | 2,55% | 2.145.493,00 |
| 19.08.2026 | 1,60 | 1,62 | 1,56 | 1,57 | -2,18% | 2.521.508,00 |
| 18.08.2026 | 1,66 | 1,67 | 1,60 | 1,61 | -2,73% | 1.206.149,00 |
| 17.08.2026 | 1,82 | 1,83 | 1,65 | 1,65 | -9,84% | 2.789.059,00 |
| 14.08.2026 | 1,80 | 1,85 | 1,80 | 1,83 | 2,23% | 1.892.928,00 |
| 13.08.2026 | 1,74 | 1,83 | 1,74 | 1,79 | 2,87% | 2.403.874,00 |
| 12.08.2026 | 1,73 | 1,76 | 1,72 | 1,74 | 1,75% | 1.353.293,00 |
| 11.08.2026 | 1,69 | 1,80 | 1,68 | 1,71 | 6,21% | 3.477.538,00 |
| 10.08.2026 | 1,64 | 1,66 | 1,56 | 1,61 | 2,22% | 2.866.594,00 |
| 07.08.2026 | 1,80 | 1,81 | 1,57 | 1,58 | -15,09% | 6.443.398,00 |
| 06.08.2026 | 1,88 | 1,89 | 1,84 | 1,86 | -1,07% | 1.165.088,00 |
| 05.08.2026 | 1,89 | 1,89 | 1,81 | 1,88 | 0,27% | 1.195.647,00 |
| 04.08.2026 | 1,87 | 1,93 | 1,86 | 1,87 | 0,54% | 2.011.057,00 |
| 03.08.2026 | 1,94 | 1,95 | 1,85 | 1,86 | -4,12% | 1.205.641,00 |
| 31.07.2026 | 1,93 | 1,94 | 1,89 | 1,94 | 1,04% | 1.197.751,00 |
| 30.07.2026 | 1,90 | 1,95 | 1,90 | 1,92 | 1,59% | 777.181,00 |
| 29.07.2026 | 1,92 | 1,95 | 1,88 | 1,89 | -0,79% | 819.058,00 |
| 28.07.2026 | 1,97 | 1,98 | 1,89 | 1,91 | -2,81% | 897.146,00 |
| 27.07.2026 | 2,01 | 2,04 | 1,93 | 1,96 | -3,45% | 1.051.668,00 |
| 24.07.2026 | 2,09 | 2,09 | 2,01 | 2,03 | -2,40% | 1.095.779,00 |
| 23.07.2026 | 2,13 | 2,18 | 2,08 | 2,08 | -1,65% | 1.430.126,00 |
| 22.07.2026 | 2,14 | 2,17 | 2,11 | 2,12 | -0,24% | 815.330,00 |
| 21.07.2026 | 2,15 | 2,20 | 2,05 | 2,12 | -2,30% | 2.370.102,00 |
| 20.07.2026 | 2,33 | 2,36 | 2,16 | 2,17 | -8,82% | 2.379.043,00 |
| 17.07.2026 | 2,36 | 2,43 | 2,34 | 2,38 | 0,85% | 1.080.423,00 |
| 16.07.2026 | 2,34 | 2,50 | 2,34 | 2,36 | 0,43% | 1.721.210,00 |
| 15.07.2026 | 2,34 | 2,37 | 2,27 | 2,35 | 1,29% | 1.646.186,00 |
| 14.07.2026 | 2,32 | 2,39 | 2,28 | 2,32 | 0,00% | 1.919.579,00 |
| 13.07.2026 | 2,21 | 2,33 | 2,20 | 2,32 | 5,94% | 2.951.325,00 |
| 10.07.2026 | 2,15 | 2,22 | 2,13 | 2,19 | 1,86% | 1.652.244,00 |
| 09.07.2026 | 2,24 | 2,27 | 2,10 | 2,15 | -4,02% | 2.612.888,00 |
| 08.07.2026 | 2,14 | 2,25 | 2,12 | 2,24 | 5,41% | 3.436.264,00 |
| 07.07.2026 | 2,14 | 2,15 | 2,07 | 2,13 | -0,23% | 1.139.683,00 |
| 06.07.2026 | 2,03 | 2,15 | 2,03 | 2,13 | 3,90% | 1.787.520,00 |
| 02.07.2026 | 2,06 | 2,11 | 1,99 | 2,05 | -0,73% | 1.193.943,00 |
| 01.07.2026 | 2,04 | 2,10 | 2,01 | 2,07 | 0,98% | 1.736.395,00 |
| 30.06.2026 | 1,90 | 2,10 | 1,89 | 2,05 | 7,63% | 3.115.335,00 |
| 29.06.2026 | 1,85 | 1,95 | 1,85 | 1,90 | 1,60% | 1.641.190,00 |
| 26.06.2026 | 1,83 | 1,88 | 1,81 | 1,87 | 4,18% | 3.176.914,00 |
| 25.06.2026 | 1,70 | 1,83 | 1,69 | 1,80 | 3,76% | 1.947.141,00 |
| 24.06.2026 | 1,71 | 1,80 | 1,66 | 1,73 | 0,58% | 3.024.727,00 |
| 23.06.2026 | 1,78 | 1,80 | 1,72 | 1,72 | -3,64% | 1.416.266,00 |
| 22.06.2026 | 1,87 | 1,88 | 1,78 | 1,79 | -4,03% | 1.568.086,00 |
| 18.06.2026 | 1,88 | 1,90 | 1,85 | 1,86 | -1,33% | 2.893.522,00 |
| 17.06.2026 | 1,88 | 1,93 | 1,87 | 1,89 | -0,26% | 1.026.105,00 |
| 16.06.2026 | 1,89 | 1,91 | 1,87 | 1,89 | 1,07% | 1.107.580,00 |
| 15.06.2026 | 1,90 | 1,92 | 1,87 | 1,87 | -2,09% | 1.188.544,00 |
| 12.06.2026 | 1,90 | 1,95 | 1,88 | 1,91 | 0,00% | 968.459,00 |
| 11.06.2026 | 2,00 | 2,01 | 1,91 | 1,91 | -4,02% | 1.026.080,00 |
| 10.06.2026 | 1,94 | 2,03 | 1,94 | 1,99 | 2,58% | 866.937,00 |
| 09.06.2026 | 1,96 | 1,98 | 1,90 | 1,94 | -1,77% | 1.210.760,00 |
| 08.06.2026 | 1,95 | 1,99 | 1,94 | 1,98 | 2,33% | 1.047.735,00 |
| 05.06.2026 | 2,01 | 2,02 | 1,92 | 1,93 | -3,74% | 1.462.640,00 |
| 04.06.2026 | 2,01 | 2,04 | 1,99 | 2,01 | -0,25% | 984.362,00 |
| 03.06.2026 | 2,11 | 2,11 | 2,01 | 2,01 | -4,74% | 911.085,00 |
| 02.06.2026 | 2,04 | 2,15 | 2,02 | 2,11 | 2,93% | 2.078.193,00 |
| 01.06.2026 | 2,08 | 2,14 | 2,03 | 2,05 | 0,49% | 1.379.472,00 |
| 29.05.2026 | 2,05 | 2,08 | 2,03 | 2,04 | -1,45% | 883.747,00 |