2,208€
-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 | 2,25 | 2,30 | 2,25 | 2,25 | 0,54% | - |
| 01.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | 1.965,00 |
| 30.09.2025 | 2,27 | 2,36 | 2,16 | 2,16 | -5,09% | 5.416,00 |
| 29.09.2025 | 2,40 | 2,45 | 2,28 | 2,28 | -5,08% | 10.110,00 |
| 26.09.2025 | 2,26 | 2,41 | 2,26 | 2,40 | 6,67% | 6.165,00 |
| 25.09.2025 | 2,34 | 2,34 | 2,25 | 2,25 | -2,17% | 10.360,00 |
| 24.09.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 1,05% | 3.424,00 |
| 23.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,71% | 220,00 |
| 22.09.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -4,89% | 547,00 |
| 19.09.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 2,92% | 2.973,00 |
| 18.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,62% | 1.000,00 |
| 17.09.2025 | 2,27 | 2,27 | 2,22 | 2,23 | 1,92% | 8.064,00 |
| 16.09.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 6,84% | 192,00 |
| 15.09.2025 | 2,03 | 2,07 | 2,03 | 2,05 | -1,06% | 322,00 |
| 12.09.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -4,35% | 2.089,00 |
| 11.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,44% | 410,00 |
| 10.09.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,88% | 280,00 |
| 09.09.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 2,90% | 9.192,00 |
| 08.09.2025 | 2,14 | 2,14 | 2,07 | 2,07 | -3,36% | 125,00 |
| 05.09.2025 | 2,20 | 2,20 | 2,14 | 2,14 | 0,09% | 650,00 |
| 04.09.2025 | 2,11 | 2,16 | 2,11 | 2,14 | -0,09% | 341,00 |
| 03.09.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -2,72% | 1.123,00 |
| 02.09.2025 | 2,23 | 2,28 | 2,20 | 2,20 | -1,08% | 6.588,00 |
| 01.09.2025 | 2,23 | 2,28 | 2,22 | 2,23 | -0,40% | 303,00 |
| 29.08.2025 | 2,26 | 2,29 | 2,22 | 2,24 | -2,06% | - |
| 28.08.2025 | 2,30 | 2,32 | 2,23 | 2,28 | 0,09% | 625,00 |
| 27.08.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 1,60% | 2.500,00 |
| 26.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,67% | 1.000,00 |
| 25.08.2025 | 2,16 | 2,24 | 2,08 | 2,23 | 2,25% | - |
| 22.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 6,86% | 887,00 |
| 21.08.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -1,73% | 6.632,00 |
| 20.08.2025 | 2,08 | 2,08 | 2,07 | 2,08 | 3,80% | 1.970,00 |
| 19.08.2025 | 2,11 | 2,11 | 2,00 | 2,00 | -3,66% | 29.533,00 |
| 18.08.2025 | 2,06 | 2,08 | 2,02 | 2,08 | 0,29% | 13.369,00 |
| 15.08.2025 | 1,94 | 2,07 | 1,94 | 2,07 | 9,35% | 27.089,00 |
| 14.08.2025 | 1,98 | 1,98 | 1,89 | 1,89 | -4,39% | 5.689,00 |
| 13.08.2025 | 1,97 | 1,99 | 1,97 | 1,98 | 4,27% | 37.481,00 |
| 12.08.2025 | 1,78 | 1,90 | 1,78 | 1,90 | 3,15% | 1.300,00 |
| 11.08.2025 | 1,99 | 1,99 | 1,84 | 1,84 | -7,35% | 3.152,00 |
| 08.08.2025 | 1,77 | 2,13 | 1,77 | 1,99 | 14,66% | 5.307,00 |
| 07.08.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -2,37% | 450,00 |
| 06.08.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -1,11% | 4.300,00 |
| 05.08.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 2,51% | 702,00 |
| 04.08.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 1,68% | 1.158,00 |
| 01.08.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -2,82% | 500,00 |
| 31.07.2025 | 1,79 | 1,83 | 1,77 | 1,77 | -1,50% | 2.584,00 |
| 30.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | 6,00 |
| 29.07.2025 | 1,84 | 1,84 | 1,77 | 1,78 | -4,46% | 4.306,00 |
| 28.07.2025 | 1,80 | 1,88 | 1,80 | 1,86 | 2,76% | - |
| 25.07.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -2,95% | 264,00 |
| 24.07.2025 | 1,89 | 1,91 | 1,83 | 1,87 | -1,32% | 21.609,00 |
| 23.07.2025 | 1,79 | 1,89 | 1,79 | 1,89 | 10,39% | 42.402,00 |
| 22.07.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -1,44% | 200,00 |
| 21.07.2025 | 1,73 | 1,77 | 1,73 | 1,74 | -1,83% | 600,00 |
| 18.07.2025 | 1,76 | 1,81 | 1,75 | 1,77 | 1,06% | - |
| 17.07.2025 | 1,73 | 1,76 | 1,73 | 1,75 | -0,90% | 793,00 |
| 16.07.2025 | 1,79 | 1,84 | 1,77 | 1,77 | -7,24% | 1.466,00 |
| 15.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,01% | 50,00 |
| 14.07.2025 | 1,84 | 1,89 | 1,84 | 1,89 | 0,69% | 1.087,00 |
| 11.07.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -2,29% | 876,00 |
| 10.07.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 1,11% | 7.125,00 |
| 09.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 4,09% | 500,00 |
| 08.07.2025 | 1,74 | 1,84 | 1,72 | 1,82 | 3,02% | - |
| 07.07.2025 | 1,82 | 1,83 | 1,77 | 1,77 | -2,59% | 8.259,00 |
| 04.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,39% | 165,00 |
| 03.07.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 1,69% | 585,00 |
| 02.07.2025 | 1,66 | 1,78 | 1,66 | 1,78 | 4,46% | 7.844,00 |
| 01.07.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 0,00% | 1.080,00 |
| 30.06.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 5,25% | 1.123,00 |
| 27.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,19% | 2.400,00 |
| 26.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 63,00 |
| 25.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,67% | 180,00 |
| 24.06.2025 | 1,54 | 1,60 | 1,52 | 1,57 | 1,98% | - |
| 23.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -10,00% | 28,00 |
| 20.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,94% | 200,00 |
| 19.06.2025 | 1,71 | 1,72 | 1,66 | 1,69 | 0,24% | - |
| 18.06.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -3,32% | 6.249,00 |
| 17.06.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -0,63% | 2.911,00 |
| 16.06.2025 | 1,65 | 1,76 | 1,65 | 1,76 | 10,21% | 11.235,00 |
| 13.06.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 0,13% | 301,00 |
| 12.06.2025 | 1,62 | 1,65 | 1,58 | 1,59 | -3,39% | - |
| 11.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,96% | 1.000,00 |
| 10.06.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 2,52% | 3.210,00 |
| 09.06.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,93% | 2.050,00 |
| 06.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,12% | 18,00 |
| 05.06.2025 | 1,57 | 1,63 | 1,50 | 1,58 | 0,35% | - |
| 04.06.2025 | 1,66 | 1,66 | 1,57 | 1,57 | 2,48% | 330,00 |
| 03.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,97% | 98,00 |
| 02.06.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,66% | 2.569,00 |
| 30.05.2025 | 1,62 | 1,63 | 1,57 | 1,59 | -3,64% | - |
| 29.05.2025 | 1,68 | 1,71 | 1,62 | 1,65 | 2,83% | - |
| 28.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,25% | 100,00 |
| 27.05.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -1,53% | 4.030,00 |
| 26.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,09% | 25,00 |
| 23.05.2025 | 1,62 | 1,67 | 1,62 | 1,65 | -0,78% | 2.128,00 |
| 22.05.2025 | 1,60 | 1,67 | 1,50 | 1,67 | 3,67% | 30.510,00 |
| 21.05.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -6,08% | 25.000,00 |
| 20.05.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -3,12% | 495,00 |
| 19.05.2025 | 1,77 | 1,80 | 1,74 | 1,77 | -1,40% | 2.290,00 |
| 16.05.2025 | 1,75 | 1,84 | 1,75 | 1,79 | 3,89% | - |