0,431$
-2,05%
Echtzeit-Aktienkurs ClearSign Technologies Corporation
Bid:
Ask:
Aktienkurse zur ClearSign Technologies Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,71 | 3,76 | 3,24 | 3,74 | 0,54% | 9.762,00 |
| 26.03.2026 | 3,50 | 4,06 | 3,50 | 3,72 | 4,20% | 19.446,00 |
| 25.03.2026 | 3,65 | 3,73 | 3,57 | 3,57 | 1,13% | 7.075,00 |
| 24.03.2026 | 3,53 | 3,71 | 3,53 | 3,53 | -1,94% | 8.046,00 |
| 23.03.2026 | 3,78 | 3,84 | 3,52 | 3,60 | 4,05% | 14.689,00 |
| 20.03.2026 | 3,63 | 3,96 | 3,37 | 3,46 | -4,16% | 33.095,00 |
| 19.03.2026 | 3,66 | 3,83 | 3,56 | 3,61 | -3,22% | 16.519,00 |
| 18.03.2026 | 4,00 | 4,03 | 3,67 | 3,73 | -7,67% | 28.680,00 |
| 17.03.2026 | 4,26 | 4,34 | 4,01 | 4,04 | -7,23% | 25.843,00 |
| 16.03.2026 | 4,62 | 4,75 | 4,26 | 4,36 | 0,62% | 25.044,00 |
| 13.03.2026 | 4,22 | 4,40 | 3,90 | 4,33 | -1,64% | 321.679,00 |
| 12.03.2026 | 4,80 | 5,00 | 4,38 | 4,40 | -1,65% | 325.650,00 |
| 11.03.2026 | 5,05 | 5,10 | 4,39 | 4,47 | -21,65% | 621.556,00 |
| 10.03.2026 | 5,36 | 6,43 | 5,36 | 5,71 | 6,51% | 590.066,00 |
| 09.03.2026 | 5,62 | 5,62 | 5,25 | 5,36 | 0,11% | 63.018,00 |
| 06.03.2026 | 5,20 | 5,80 | 5,20 | 5,36 | 2,78% | 192.394,00 |
| 05.03.2026 | 5,22 | 5,38 | 5,15 | 5,21 | -3,52% | 92.734,00 |
| 04.03.2026 | 5,50 | 5,50 | 5,11 | 5,40 | -1,66% | 188.324,00 |
| 03.03.2026 | 5,40 | 5,60 | 5,40 | 5,49 | -2,24% | 25.265,00 |
| 02.03.2026 | 5,69 | 5,79 | 5,60 | 5,62 | 0,00% | 56.603,00 |
| 27.02.2026 | 5,40 | 5,70 | 5,40 | 5,62 | 0,02% | 43.977,00 |
| 26.02.2026 | 5,52 | 5,81 | 5,52 | 5,62 | -3,11% | 66.888,00 |
| 25.02.2026 | 5,74 | 5,89 | 5,60 | 5,80 | -1,34% | 66.856,00 |
| 24.02.2026 | 5,95 | 6,10 | 5,50 | 5,88 | 0,26% | 75.085,00 |
| 23.02.2026 | 5,95 | 6,03 | 5,83 | 5,86 | -1,50% | 46.778,00 |
| 20.02.2026 | 6,24 | 6,39 | 5,92 | 5,95 | -3,28% | 37.233,00 |
| 19.02.2026 | 6,19 | 6,36 | 6,07 | 6,15 | 1,40% | 73.422,00 |
| 18.02.2026 | 6,20 | 6,45 | 5,97 | 6,07 | -3,41% | 42.545,00 |
| 17.02.2026 | 6,10 | 6,28 | 5,93 | 6,28 | 2,28% | 22.233,00 |
| 13.02.2026 | 5,99 | 6,33 | 5,93 | 6,14 | 0,66% | 123.713,00 |
| 12.02.2026 | 5,93 | 6,10 | 5,60 | 6,10 | 4,99% | 81.681,00 |
| 11.02.2026 | 6,11 | 6,27 | 5,80 | 5,81 | -5,27% | 84.356,00 |
| 10.02.2026 | 6,50 | 6,50 | 6,11 | 6,13 | -6,93% | 66.149,00 |
| 09.02.2026 | 6,20 | 7,04 | 5,90 | 6,59 | 13,68% | 247.566,00 |
| 06.02.2026 | 5,80 | 5,91 | 5,50 | 5,80 | 2,06% | 54.298,00 |
| 05.02.2026 | 5,71 | 5,88 | 5,57 | 5,68 | -3,24% | 86.710,00 |
| 04.02.2026 | 5,95 | 6,07 | 5,70 | 5,87 | -4,05% | 82.708,00 |
| 03.02.2026 | 5,75 | 6,21 | 5,63 | 6,12 | 2,12% | 68.598,00 |
| 02.02.2026 | 5,88 | 6,49 | 5,40 | 5,99 | -0,32% | 161.048,00 |
| 30.01.2026 | 6,10 | 6,48 | 6,01 | 6,01 | -0,41% | 1.306.173,00 |
| 29.01.2026 | 6,40 | 6,48 | 5,82 | 6,04 | -1,89% | 118.636,00 |
| 28.01.2026 | 6,52 | 6,88 | 6,11 | 6,15 | -8,33% | 135.568,00 |
| 27.01.2026 | 6,90 | 7,20 | 6,65 | 6,71 | -4,28% | 146.311,00 |
| 26.01.2026 | 7,20 | 7,20 | 6,96 | 7,01 | 0,72% | 53.924,00 |
| 23.01.2026 | 7,22 | 7,50 | 6,96 | 6,96 | -3,09% | 31.796,00 |
| 22.01.2026 | 6,80 | 7,50 | 6,71 | 7,18 | 5,22% | 237.983,00 |
| 21.01.2026 | 7,50 | 7,75 | 6,32 | 6,83 | -9,01% | 226.534,00 |
| 20.01.2026 | 7,80 | 7,95 | 7,50 | 7,50 | -1,37% | 73.550,00 |
| 16.01.2026 | 7,90 | 8,05 | 7,55 | 7,61 | -3,72% | 93.724,00 |
| 15.01.2026 | 7,52 | 8,05 | 7,52 | 7,90 | 4,91% | 249.119,00 |
| 14.01.2026 | 7,70 | 7,80 | 7,50 | 7,53 | -1,83% | 35.233,00 |
| 13.01.2026 | 7,33 | 7,70 | 7,02 | 7,67 | 2,97% | 107.203,00 |
| 12.01.2026 | 7,80 | 7,80 | 7,00 | 7,45 | -4,01% | 225.376,00 |
| 09.01.2026 | 7,74 | 8,10 | 7,41 | 7,76 | 6,45% | 264.306,00 |
| 08.01.2026 | 7,70 | 7,94 | 6,90 | 7,29 | -5,02% | 125.185,00 |
| 07.01.2026 | 6,50 | 7,95 | 6,02 | 7,68 | 27,85% | 437.633,00 |
| 06.01.2026 | 6,90 | 6,90 | 5,75 | 6,00 | -6,20% | 258.453,00 |
| 05.01.2026 | 6,00 | 6,93 | 5,80 | 6,40 | 12,28% | 181.367,00 |
| 02.01.2026 | 5,60 | 5,87 | 5,50 | 5,70 | 2,50% | 112.047,00 |
| 31.12.2025 | 5,60 | 5,67 | 5,51 | 5,56 | 0,02% | 134.120,00 |
| 30.12.2025 | 5,52 | 5,79 | 5,50 | 5,56 | -3,30% | 81.861,00 |
| 29.12.2025 | 5,90 | 5,99 | 5,60 | 5,75 | -5,55% | 158.111,00 |
| 26.12.2025 | 6,09 | 6,50 | 6,01 | 6,09 | -2,83% | 70.258,00 |
| 24.12.2025 | 5,96 | 6,27 | 5,90 | 6,27 | 3,98% | 21.393,00 |
| 23.12.2025 | 5,63 | 6,03 | 5,63 | 6,03 | 3,88% | 33.190,00 |
| 22.12.2025 | 5,70 | 6,00 | 5,70 | 5,80 | 1,72% | 62.109,00 |
| 19.12.2025 | 6,05 | 6,30 | 5,50 | 5,70 | -3,68% | 176.396,00 |
| 18.12.2025 | 6,40 | 6,70 | 5,80 | 5,92 | 7,30% | 109.457,00 |
| 17.12.2025 | 5,80 | 5,88 | 5,50 | 5,52 | -6,49% | 216.683,00 |
| 16.12.2025 | 5,80 | 6,25 | 5,80 | 5,90 | 1,30% | 59.242,00 |
| 15.12.2025 | 6,42 | 6,59 | 5,80 | 5,82 | -11,10% | 322.431,00 |
| 12.12.2025 | 7,00 | 7,45 | 6,50 | 6,55 | 6,94% | 314.527,00 |
| 11.12.2025 | 6,80 | 6,80 | 5,81 | 6,13 | -9,91% | 302.921,00 |
| 10.12.2025 | 7,54 | 7,81 | 6,80 | 6,80 | -9,86% | 181.260,00 |
| 09.12.2025 | 7,70 | 7,82 | 7,50 | 7,54 | 0,57% | 30.377,00 |
| 08.12.2025 | 7,50 | 7,83 | 7,40 | 7,50 | -1,99% | 32.550,00 |
| 05.12.2025 | 7,70 | 7,70 | 7,47 | 7,65 | 0,68% | 25.670,00 |
| 04.12.2025 | 7,73 | 7,81 | 7,50 | 7,60 | -1,03% | 19.781,00 |
| 03.12.2025 | 7,21 | 7,99 | 7,20 | 7,68 | 6,96% | 87.314,00 |
| 02.12.2025 | 7,02 | 7,21 | 7,00 | 7,18 | 0,20% | 33.723,00 |
| 01.12.2025 | 7,30 | 7,35 | 6,70 | 7,17 | -3,27% | 81.615,00 |
| 28.11.2025 | 7,40 | 7,50 | 7,35 | 7,41 | 0,11% | 44.940,00 |
| 26.11.2025 | 7,50 | 7,50 | 7,31 | 7,40 | -1,80% | 61.358,00 |
| 25.11.2025 | 7,70 | 7,77 | 6,82 | 7,54 | -3,04% | 200.225,00 |
| 24.11.2025 | 8,20 | 8,20 | 7,52 | 7,77 | -4,40% | 100.965,00 |
| 21.11.2025 | 8,40 | 8,50 | 7,90 | 8,13 | -0,97% | 88.267,00 |
| 20.11.2025 | 8,69 | 8,69 | 8,21 | 8,21 | -4,46% | 34.009,00 |
| 19.11.2025 | 7,96 | 8,70 | 7,95 | 8,59 | 3,84% | 72.592,00 |
| 18.11.2025 | 8,35 | 8,40 | 7,88 | 8,28 | -0,70% | 32.611,00 |
| 17.11.2025 | 8,60 | 8,77 | 7,91 | 8,33 | -5,47% | 112.949,00 |
| 14.11.2025 | 8,62 | 9,80 | 7,81 | 8,82 | 1,84% | 265.747,00 |
| 13.11.2025 | 8,31 | 9,65 | 7,51 | 8,66 | 4,16% | 446.172,00 |
| 12.11.2025 | 8,50 | 8,91 | 8,30 | 8,31 | -3,27% | 75.381,00 |
| 11.11.2025 | 9,50 | 9,50 | 8,50 | 8,59 | -7,35% | 135.916,00 |
| 10.11.2025 | 9,50 | 9,60 | 9,10 | 9,27 | -0,29% | 43.140,00 |
| 07.11.2025 | 9,20 | 9,30 | 9,00 | 9,30 | 3,83% | 112.051,00 |
| 06.11.2025 | 9,30 | 9,36 | 8,80 | 8,96 | -2,24% | 35.887,00 |
| 05.11.2025 | 8,50 | 9,60 | 8,41 | 9,16 | 5,94% | 164.800,00 |
| 04.11.2025 | 8,80 | 9,11 | 8,40 | 8,65 | 1,17% | 142.465,00 |
| 03.11.2025 | 8,90 | 8,90 | 8,30 | 8,55 | -1,75% | 39.612,00 |