2,387€
-0,27%
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 | 2,41 | 2,47 | 2,38 | 2,44 | 2,05% | - |
| 16.05.2024 | 2,48 | 2,48 | 2,39 | 2,39 | -3,43% | 3.692,00 |
| 15.05.2024 | 2,59 | 2,59 | 2,48 | 2,48 | -1,67% | 1.177,00 |
| 14.05.2024 | 2,34 | 2,58 | 2,34 | 2,52 | 8,25% | 7.051,00 |
| 13.05.2024 | 2,32 | 2,35 | 2,32 | 2,33 | -6,88% | 3.330,00 |
| 10.05.2024 | 2,23 | 2,61 | 2,23 | 2,50 | 12,82% | 6.208,00 |
| 09.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,41% | 2.000,00 |
| 08.05.2024 | 2,18 | 2,21 | 2,17 | 2,21 | -0,45% | 1.410,00 |
| 07.05.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 1,14% | 359,00 |
| 06.05.2024 | 2,24 | 2,24 | 2,18 | 2,19 | -3,48% | 1.047,00 |
| 03.05.2024 | 2,16 | 2,27 | 2,16 | 2,27 | 4,03% | 470,00 |
| 02.05.2024 | 2,19 | 2,19 | 2,18 | 2,18 | -2,02% | 196,00 |
| 30.04.2024 | 2,25 | 2,26 | 2,23 | 2,23 | -2,11% | 621,00 |
| 29.04.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 1,43% | 450,00 |
| 26.04.2024 | 2,08 | 2,24 | 2,07 | 2,24 | 7,42% | 804,00 |
| 25.04.2024 | 2,10 | 2,10 | 2,09 | 2,09 | -2,06% | 190,00 |
| 24.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,99% | 3.130,00 |
| 23.04.2024 | 2,15 | 2,15 | 2,11 | 2,11 | -1,77% | 395,00 |
| 22.04.2024 | 2,09 | 2,15 | 2,09 | 2,15 | 3,37% | 4.450,00 |
| 19.04.2024 | 2,08 | 2,11 | 2,07 | 2,08 | -1,05% | 1.928,00 |
| 18.04.2024 | 2,12 | 2,18 | 2,10 | 2,10 | -2,87% | 3.440,00 |
| 17.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -4,08% | 250,00 |
| 16.04.2024 | 2,18 | 2,26 | 2,03 | 2,26 | 2,13% | 3.701,00 |
| 15.04.2024 | 2,24 | 2,27 | 2,21 | 2,21 | -2,52% | 4.220,00 |
| 12.04.2024 | 2,26 | 2,40 | 2,23 | 2,27 | 2,86% | 3.980,00 |
| 11.04.2024 | 2,27 | 2,27 | 2,20 | 2,20 | -4,22% | 610,00 |
| 10.04.2024 | 2,40 | 2,40 | 2,30 | 2,30 | 0,00% | 5.000,00 |
| 09.04.2024 | 2,26 | 2,31 | 2,26 | 2,30 | -0,56% | 800,00 |
| 08.04.2024 | 2,30 | 2,31 | 2,26 | 2,31 | 1,80% | 2.486,00 |
| 05.04.2024 | 2,30 | 2,30 | 2,27 | 2,27 | -1,43% | 300,00 |
| 04.04.2024 | 2,31 | 2,35 | 2,31 | 2,31 | -0,04% | 1.425,00 |
| 03.04.2024 | 2,31 | 2,37 | 2,25 | 2,31 | -1,83% | 1.840,00 |
| 02.04.2024 | 2,48 | 2,48 | 2,35 | 2,35 | -4,90% | 3.844,00 |
| 28.03.2024 | 2,50 | 2,50 | 2,47 | 2,47 | 3,35% | 5.598,00 |
| 27.03.2024 | 2,30 | 2,39 | 2,29 | 2,39 | 8,64% | 26.825,00 |
| 26.03.2024 | 2,26 | 2,26 | 2,18 | 2,20 | -2,22% | 495,00 |
| 25.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,60% | 1.095,00 |
| 22.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | 30,00 |
| 21.03.2024 | 2,44 | 2,44 | 2,35 | 2,35 | 1,95% | 1.118,00 |
| 20.03.2024 | 2,35 | 2,35 | 2,30 | 2,31 | 0,22% | 2.150,00 |
| 19.03.2024 | 2,27 | 2,30 | 2,27 | 2,30 | 0,44% | 603,00 |
| 18.03.2024 | 2,28 | 2,29 | 2,28 | 2,29 | -0,43% | 574,00 |
| 15.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,45% | 50,00 |
| 14.03.2024 | 2,35 | 2,35 | 2,25 | 2,25 | -6,07% | 6.078,00 |
| 13.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 3,02% | 181,00 |
| 12.03.2024 | 2,42 | 2,42 | 2,32 | 2,32 | -5,31% | 631,00 |
| 11.03.2024 | 2,43 | 2,45 | 2,43 | 2,45 | 0,00% | 380,00 |
| 08.03.2024 | 2,51 | 2,51 | 2,45 | 2,45 | -2,00% | 465,00 |
| 07.03.2024 | 2,44 | 2,50 | 2,44 | 2,50 | 1,21% | 2.380,00 |
| 06.03.2024 | 2,52 | 2,54 | 2,47 | 2,47 | -5,00% | 2.750,00 |
| 05.03.2024 | 2,63 | 2,66 | 2,55 | 2,60 | -1,33% | - |
| 04.03.2024 | 2,75 | 2,75 | 2,64 | 2,64 | -6,56% | 1.484,00 |
| 01.03.2024 | 2,77 | 2,82 | 2,70 | 2,82 | 3,87% | 607,00 |
| 29.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | 235,00 |
| 28.02.2024 | 2,72 | 2,79 | 2,71 | 2,71 | -4,08% | 1.705,00 |
| 27.02.2024 | 2,71 | 2,82 | 2,71 | 2,82 | 4,25% | 714,00 |
| 26.02.2024 | 2,71 | 2,80 | 2,71 | 2,71 | 0,19% | 651,00 |
| 23.02.2024 | 2,72 | 2,77 | 2,70 | 2,70 | -1,10% | 780,00 |
| 22.02.2024 | 2,84 | 2,91 | 2,73 | 2,73 | -4,55% | 1.225,00 |
| 21.02.2024 | 2,85 | 2,86 | 2,85 | 2,86 | -0,35% | 300,00 |
| 20.02.2024 | 2,88 | 2,88 | 2,87 | 2,87 | -2,55% | 6.055,00 |
| 19.02.2024 | 2,95 | 3,02 | 2,95 | 2,95 | 2,08% | 1.636,00 |
| 16.02.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,52% | 210,00 |
| 15.02.2024 | 2,89 | 2,90 | 2,89 | 2,90 | 3,57% | 280,00 |
| 14.02.2024 | 2,69 | 2,80 | 2,69 | 2,80 | 3,70% | 1.090,00 |
| 13.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -6,25% | 100,00 |
| 12.02.2024 | 2,80 | 2,88 | 2,80 | 2,88 | 6,67% | 532,00 |
| 09.02.2024 | 2,67 | 2,73 | 2,67 | 2,70 | -0,37% | 3.825,00 |
| 08.02.2024 | 2,61 | 2,71 | 2,60 | 2,71 | 2,26% | 501,00 |
| 07.02.2024 | 2,65 | 2,65 | 2,61 | 2,65 | -1,30% | 648,00 |
| 06.02.2024 | 2,56 | 2,70 | 2,56 | 2,69 | 3,67% | 2.046,00 |
| 05.02.2024 | 2,69 | 2,69 | 2,59 | 2,59 | -4,43% | 1.451,00 |
| 02.02.2024 | 2,77 | 2,77 | 2,67 | 2,71 | -1,81% | 4.850,00 |
| 01.02.2024 | 2,74 | 2,82 | 2,74 | 2,76 | 0,36% | 1.949,00 |
| 31.01.2024 | 2,81 | 2,82 | 2,75 | 2,75 | -1,43% | 455,00 |
| 30.01.2024 | 2,91 | 2,93 | 2,79 | 2,79 | -3,63% | 928,00 |
| 29.01.2024 | 2,94 | 2,94 | 2,83 | 2,90 | 2,30% | 578,00 |
| 26.01.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,53% | 50,00 |
| 25.01.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,90% | 517,00 |
| 24.01.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,17% | 244,00 |
| 23.01.2024 | 2,99 | 3,02 | 2,93 | 2,93 | -1,18% | 810,00 |
| 22.01.2024 | 2,91 | 2,96 | 2,84 | 2,96 | 2,07% | 2.610,00 |
| 19.01.2024 | 2,81 | 2,90 | 2,79 | 2,90 | 3,57% | 1.858,00 |
| 18.01.2024 | 3,00 | 3,00 | 2,75 | 2,80 | -6,67% | 4.008,00 |
| 17.01.2024 | 3,05 | 3,05 | 3,00 | 3,00 | -2,60% | 1.526,00 |
| 16.01.2024 | 3,13 | 3,13 | 3,08 | 3,08 | 0,33% | 375,00 |
| 15.01.2024 | 3,08 | 3,15 | 3,07 | 3,07 | -0,32% | 701,00 |
| 12.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,16% | 140,00 |
| 11.01.2024 | 3,09 | 3,12 | 3,08 | 3,08 | -2,38% | 1.365,00 |
| 10.01.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -1,25% | 165,00 |
| 09.01.2024 | 3,26 | 3,26 | 3,19 | 3,19 | -0,62% | 740,00 |
| 08.01.2024 | 3,33 | 3,33 | 3,21 | 3,21 | -3,60% | 1.400,00 |
| 05.01.2024 | 3,36 | 3,36 | 3,28 | 3,33 | 0,91% | 1.475,00 |
| 04.01.2024 | 3,38 | 3,38 | 3,29 | 3,30 | -3,08% | 1.460,00 |
| 03.01.2024 | 3,51 | 3,54 | 3,37 | 3,41 | -3,13% | 1.750,00 |
| 02.01.2024 | 3,50 | 3,55 | 3,41 | 3,52 | -1,26% | 2.880,00 |
| 29.12.2023 | 3,55 | 3,56 | 3,55 | 3,56 | -2,73% | 562,00 |
| 28.12.2023 | 3,62 | 3,67 | 3,61 | 3,66 | 1,39% | 4.912,00 |
| 27.12.2023 | 3,72 | 3,72 | 3,61 | 3,61 | 4,18% | 1.660,00 |
| 22.12.2023 | 3,47 | 3,47 | 3,47 | 3,47 | 2,36% | 920,00 |