1,356€
-5,36%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,38 | 1,38 | 1,28 | 1,35 | -5,90% | 1.274,00 |
| 02.04.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -1,21% | 611,00 |
| 01.04.2025 | 1,45 | 1,45 | 1,41 | 1,45 | -0,68% | 5.491,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -11,03% | 1.347,00 |
| 28.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 5,09% | 2,00 |
| 27.03.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 5,51% | 2.005,00 |
| 26.03.2025 | 1,54 | 1,54 | 1,48 | 1,48 | -3,99% | 2.350,00 |
| 25.03.2025 | 1,61 | 1,61 | 1,54 | 1,54 | 0,23% | 18.438,00 |
| 24.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 49,00 |
| 21.03.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -5,62% | 300,00 |
| 20.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,97% | 1,00 |
| 19.03.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,02% | 1.028,00 |
| 18.03.2025 | 1,72 | 1,72 | 1,60 | 1,61 | -0,89% | 37.287,00 |
| 17.03.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,56% | 2.550,00 |
| 14.03.2025 | 1,64 | 1,64 | 1,58 | 1,60 | -1,60% | 3.396,00 |
| 13.03.2025 | 1,76 | 1,76 | 1,63 | 1,63 | -6,29% | 2.765,00 |
| 12.03.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 6,39% | 5.722,00 |
| 11.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,05% | 640,00 |
| 10.03.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 1,91% | 977,00 |
| 07.03.2025 | 1,73 | 1,73 | 1,67 | 1,67 | -1,65% | 195,00 |
| 06.03.2025 | 1,78 | 1,78 | 1,70 | 1,70 | -5,45% | 9.636,00 |
| 05.03.2025 | 1,80 | 1,80 | 1,75 | 1,80 | 0,90% | 2.201,00 |
| 04.03.2025 | 1,81 | 1,82 | 1,74 | 1,78 | -7,19% | 4.384,00 |
| 03.03.2025 | 1,99 | 2,00 | 1,92 | 1,92 | -2,14% | 5.232,00 |
| 28.02.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 0,28% | 967,00 |
| 27.02.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 6,33% | 1.370,00 |
| 26.02.2025 | 1,93 | 1,99 | 1,82 | 1,84 | -2,65% | 3.825,00 |
| 25.02.2025 | 2,44 | 2,57 | 1,74 | 1,89 | -28,22% | 36.753,00 |
| 24.02.2025 | 2,70 | 2,73 | 2,63 | 2,63 | -2,48% | 451,00 |
| 21.02.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -2,88% | 290,00 |
| 20.02.2025 | 2,82 | 2,82 | 2,78 | 2,78 | -5,44% | 830,00 |
| 19.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,83% | 250,00 |
| 18.02.2025 | 3,02 | 3,03 | 2,95 | 2,96 | -2,74% | - |
| 17.02.2025 | 3,03 | 3,05 | 3,03 | 3,05 | 2,56% | 3.355,00 |
| 14.02.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -2,20% | 600,00 |
| 13.02.2025 | 3,07 | 3,07 | 3,03 | 3,04 | -2,31% | 538,00 |
| 12.02.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -4,78% | 40,00 |
| 11.02.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -1,57% | 25,00 |
| 10.02.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,91% | 150,00 |
| 07.02.2025 | 3,35 | 3,35 | 3,29 | 3,29 | -0,63% | 3.130,00 |
| 06.02.2025 | 3,38 | 3,47 | 3,31 | 3,31 | -3,47% | 428,00 |
| 05.02.2025 | 3,26 | 3,50 | 3,26 | 3,43 | 4,35% | 8.347,00 |
| 04.02.2025 | 2,96 | 3,33 | 2,96 | 3,29 | 6,69% | 1.150,00 |
| 03.02.2025 | 3,15 | 3,15 | 3,07 | 3,08 | -3,48% | 11.887,00 |
| 31.01.2025 | 3,28 | 3,28 | 3,19 | 3,19 | 0,03% | 2.308,00 |
| 30.01.2025 | 3,18 | 3,19 | 3,18 | 3,19 | 2,57% | 2.683,00 |
| 29.01.2025 | 2,99 | 3,13 | 2,99 | 3,11 | 2,37% | 10.895,00 |
| 28.01.2025 | 2,97 | 3,04 | 2,95 | 3,04 | 1,84% | 10.293,00 |
| 27.01.2025 | 3,01 | 3,03 | 2,85 | 2,98 | -0,33% | 23.851,00 |
| 24.01.2025 | 2,80 | 3,02 | 2,80 | 2,99 | 4,01% | 29.128,00 |
| 23.01.2025 | 2,81 | 2,91 | 2,72 | 2,88 | 2,33% | - |
| 22.01.2025 | 2,79 | 2,81 | 2,79 | 2,81 | -1,68% | 3.546,00 |
| 21.01.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 3,66% | 1.152,00 |
| 20.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,07% | 20,00 |
| 17.01.2025 | 2,80 | 2,80 | 2,76 | 2,76 | 1,92% | 106,00 |
| 16.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,77% | 133,00 |
| 15.01.2025 | 2,60 | 2,73 | 2,60 | 2,73 | 2,44% | 2.273,00 |
| 14.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,77% | 120,00 |
| 13.01.2025 | 2,97 | 2,97 | 2,71 | 2,71 | -10,58% | 10.234,00 |
| 10.01.2025 | 2,98 | 3,06 | 2,91 | 3,03 | 4,15% | 3.548,00 |
| 09.01.2025 | 2,91 | 2,98 | 2,91 | 2,91 | 0,14% | 140,00 |
| 08.01.2025 | 2,89 | 2,91 | 2,86 | 2,91 | -0,17% | 763,00 |
| 07.01.2025 | 2,93 | 2,93 | 2,91 | 2,91 | -1,19% | 459,00 |
| 06.01.2025 | 2,78 | 2,95 | 2,71 | 2,95 | 5,32% | 3.489,00 |
| 03.01.2025 | 2,53 | 2,80 | 2,49 | 2,80 | 8,82% | 16.302,00 |
| 02.01.2025 | 2,41 | 2,57 | 2,41 | 2,57 | 4,09% | 1.345,00 |
| 30.12.2024 | 2,54 | 2,54 | 2,47 | 2,47 | -1,32% | 2.160,00 |
| 27.12.2024 | 2,50 | 2,59 | 2,49 | 2,51 | 2,58% | 5.688,00 |
| 23.12.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -3,40% | 782,00 |
| 20.12.2024 | 2,43 | 2,53 | 2,42 | 2,53 | 4,68% | 2.314,00 |
| 19.12.2024 | 2,46 | 2,46 | 2,42 | 2,42 | -3,36% | 345,00 |
| 18.12.2024 | 2,54 | 2,60 | 2,47 | 2,50 | -2,00% | 3.782,00 |
| 17.12.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -1,70% | 463,00 |
| 16.12.2024 | 2,61 | 2,61 | 2,59 | 2,59 | -2,04% | 370,00 |
| 13.12.2024 | 2,62 | 2,65 | 2,56 | 2,65 | -1,93% | 631,00 |
| 12.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,43% | 15,00 |
| 11.12.2024 | 2,63 | 2,70 | 2,63 | 2,66 | 1,91% | 330,00 |
| 10.12.2024 | 2,59 | 2,61 | 2,59 | 2,61 | 0,89% | 601,00 |
| 09.12.2024 | 2,66 | 2,73 | 2,59 | 2,59 | -1,60% | 2.336,00 |
| 06.12.2024 | 2,57 | 2,63 | 2,55 | 2,63 | 1,62% | 3.970,00 |
| 05.12.2024 | 2,64 | 2,66 | 2,59 | 2,59 | -3,03% | 838,00 |
| 04.12.2024 | 2,73 | 2,76 | 2,67 | 2,67 | -2,91% | 3.035,00 |
| 03.12.2024 | 2,84 | 2,90 | 2,75 | 2,75 | -2,86% | 1.894,00 |
| 02.12.2024 | 2,85 | 2,93 | 2,70 | 2,83 | -2,95% | 14.360,00 |
| 29.11.2024 | 2,94 | 2,94 | 2,92 | 2,92 | -1,55% | 559,00 |
| 28.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,89% | 265,00 |
| 27.11.2024 | 2,68 | 3,02 | 2,68 | 3,02 | 9,42% | 3.380,00 |
| 26.11.2024 | 2,69 | 2,77 | 2,69 | 2,76 | -1,00% | 484,00 |
| 25.11.2024 | 2,63 | 2,79 | 2,63 | 2,79 | 5,57% | 2.450,00 |
| 22.11.2024 | 2,56 | 2,65 | 2,56 | 2,64 | 2,03% | 2.915,00 |
| 21.11.2024 | 2,49 | 2,62 | 2,48 | 2,59 | 6,09% | - |
| 20.11.2024 | 2,54 | 2,56 | 2,44 | 2,44 | -0,65% | 4.473,00 |
| 19.11.2024 | 2,50 | 2,57 | 2,46 | 2,46 | -0,32% | 1.594,00 |
| 18.11.2024 | 2,50 | 2,52 | 2,46 | 2,46 | -4,50% | 1.825,00 |
| 15.11.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,78% | 300,00 |
| 14.11.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -3,40% | 1.560,00 |
| 13.11.2024 | 2,79 | 2,80 | 2,65 | 2,65 | -7,99% | 5.325,00 |
| 12.11.2024 | 2,94 | 2,94 | 2,88 | 2,88 | 0,63% | 537,00 |
| 11.11.2024 | 2,98 | 2,98 | 2,86 | 2,86 | -3,02% | 15.476,00 |
| 08.11.2024 | 3,00 | 3,00 | 2,95 | 2,95 | -1,37% | 1.050,00 |