2,079€
-1,42%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,09 | 2,14 | 2,05 | 2,07 | -1,87% | 1.928,00 |
| 18.04.2024 | 2,15 | 2,18 | 2,08 | 2,11 | -1,10% | 3.440,00 |
| 17.04.2024 | 2,22 | 2,23 | 2,13 | 2,13 | -4,24% | 250,00 |
| 16.04.2024 | 2,19 | 2,26 | 2,03 | 2,23 | 1,37% | 3.701,00 |
| 15.04.2024 | 2,30 | 2,32 | 2,19 | 2,20 | -4,00% | 4.220,00 |
| 12.04.2024 | 2,22 | 2,40 | 2,22 | 2,29 | 3,36% | 3.980,00 |
| 11.04.2024 | 2,31 | 2,35 | 2,18 | 2,21 | -4,67% | 610,00 |
| 10.04.2024 | 2,39 | 2,40 | 2,28 | 2,32 | -2,84% | 5.000,00 |
| 09.04.2024 | 2,29 | 2,39 | 2,26 | 2,39 | 4,46% | 800,00 |
| 08.04.2024 | 2,28 | 2,36 | 2,26 | 2,29 | 0,59% | 2.486,00 |
| 05.04.2024 | 2,34 | 2,36 | 2,27 | 2,28 | -2,38% | 300,00 |
| 04.04.2024 | 2,30 | 2,37 | 2,30 | 2,33 | 1,59% | 1.425,00 |
| 03.04.2024 | 2,34 | 2,37 | 2,24 | 2,29 | -1,78% | 1.840,00 |
| 02.04.2024 | 2,48 | 2,48 | 2,33 | 2,34 | -5,83% | 3.844,00 |
| 28.03.2024 | 2,43 | 2,51 | 2,42 | 2,48 | 2,69% | 5.598,00 |
| 27.03.2024 | 2,29 | 2,44 | 2,29 | 2,42 | 5,23% | 26.825,00 |
| 26.03.2024 | 2,26 | 2,34 | 2,16 | 2,30 | 1,77% | 495,00 |
| 25.03.2024 | 2,29 | 2,32 | 2,24 | 2,26 | -1,10% | 1.095,00 |
| 22.03.2024 | 2,38 | 2,40 | 2,27 | 2,28 | -4,00% | 30,00 |
| 21.03.2024 | 2,41 | 2,47 | 2,35 | 2,38 | -0,84% | 1.118,00 |
| 20.03.2024 | 2,32 | 2,42 | 2,28 | 2,40 | 3,01% | 2.150,00 |
| 19.03.2024 | 2,32 | 2,39 | 2,27 | 2,33 | 0,43% | 603,00 |
| 18.03.2024 | 2,30 | 2,33 | 2,25 | 2,32 | 0,65% | 474,00 |
| 15.03.2024 | 2,28 | 2,35 | 2,27 | 2,30 | 0,66% | 50,00 |
| 14.03.2024 | 2,36 | 2,37 | 2,25 | 2,29 | -3,18% | 6.078,00 |
| 13.03.2024 | 2,33 | 2,44 | 2,33 | 2,36 | 0,53% | 181,00 |
| 12.03.2024 | 2,44 | 2,47 | 2,32 | 2,35 | -3,79% | 631,00 |
| 11.03.2024 | 2,47 | 2,50 | 2,43 | 2,44 | -1,01% | 380,00 |
| 08.03.2024 | 2,48 | 2,52 | 2,41 | 2,47 | 0,20% | 465,00 |
| 07.03.2024 | 2,46 | 2,54 | 2,44 | 2,46 | 0,20% | 2.380,00 |
| 06.03.2024 | 2,54 | 2,58 | 2,45 | 2,46 | -3,63% | 2.750,00 |
| 05.03.2024 | 2,62 | 2,66 | 2,53 | 2,55 | -3,14% | - |
| 04.03.2024 | 2,78 | 2,85 | 2,62 | 2,63 | -5,48% | 1.484,00 |
| 01.03.2024 | 2,73 | 2,87 | 2,70 | 2,78 | 2,11% | 607,00 |
| 29.02.2024 | 2,70 | 2,87 | 2,69 | 2,73 | 0,93% | 235,00 |
| 28.02.2024 | 2,75 | 2,94 | 2,70 | 2,70 | -3,83% | 1.705,00 |
| 27.02.2024 | 2,73 | 2,84 | 2,71 | 2,81 | 2,74% | 714,00 |
| 26.02.2024 | 2,71 | 2,80 | 2,68 | 2,73 | -0,27% | 651,00 |
| 23.02.2024 | 2,76 | 2,78 | 2,67 | 2,74 | -0,36% | 780,00 |
| 22.02.2024 | 2,88 | 2,91 | 2,73 | 2,75 | -4,18% | 1.225,00 |
| 21.02.2024 | 2,86 | 2,90 | 2,83 | 2,87 | -0,43% | 300,00 |
| 20.02.2024 | 2,94 | 2,94 | 2,87 | 2,88 | -2,12% | 6.055,00 |
| 19.02.2024 | 2,98 | 3,02 | 2,95 | 2,95 | 0,26% | 1.636,00 |
| 16.02.2024 | 2,89 | 2,98 | 2,87 | 2,94 | 0,34% | 210,00 |
| 15.02.2024 | 2,84 | 2,94 | 2,80 | 2,93 | 3,17% | 280,00 |
| 14.02.2024 | 2,70 | 2,84 | 2,69 | 2,84 | 5,39% | 1.090,00 |
| 13.02.2024 | 2,87 | 2,90 | 2,67 | 2,69 | -6,27% | 100,00 |
| 12.02.2024 | 2,71 | 2,92 | 2,71 | 2,87 | 4,84% | 532,00 |
| 09.02.2024 | 2,70 | 2,76 | 2,67 | 2,74 | 0,64% | 3.825,00 |
| 08.02.2024 | 2,64 | 2,74 | 2,59 | 2,72 | 3,03% | 501,00 |
| 07.02.2024 | 2,69 | 2,70 | 2,59 | 2,64 | -1,12% | 648,00 |
| 06.02.2024 | 2,59 | 2,71 | 2,56 | 2,67 | 2,30% | 2.046,00 |
| 05.02.2024 | 2,72 | 2,72 | 2,56 | 2,61 | -3,95% | 1.451,00 |
| 02.02.2024 | 2,80 | 2,83 | 2,67 | 2,72 | -1,89% | 4.850,00 |
| 01.02.2024 | 2,77 | 2,88 | 2,74 | 2,77 | 1,09% | 1.949,00 |
| 31.01.2024 | 2,82 | 2,86 | 2,74 | 2,74 | -2,66% | 455,00 |
| 30.01.2024 | 2,90 | 2,93 | 2,78 | 2,82 | -2,93% | 928,00 |
| 29.01.2024 | 2,90 | 2,94 | 2,79 | 2,90 | 2,11% | 578,00 |
| 26.01.2024 | 2,87 | 2,95 | 2,83 | 2,84 | -1,04% | 50,00 |
| 25.01.2024 | 2,88 | 2,92 | 2,82 | 2,87 | 0,35% | 517,00 |
| 24.01.2024 | 2,98 | 3,03 | 2,86 | 2,86 | -4,02% | 244,00 |
| 23.01.2024 | 2,98 | 3,07 | 2,93 | 2,98 | 0,00% | 810,00 |
| 22.01.2024 | 2,88 | 2,99 | 2,84 | 2,98 | 3,65% | 2.610,00 |
| 19.01.2024 | 2,85 | 2,90 | 2,78 | 2,88 | 1,41% | 1.858,00 |
| 18.01.2024 | 3,03 | 3,09 | 2,71 | 2,84 | -6,28% | 4.008,00 |
| 17.01.2024 | 3,09 | 3,11 | 3,00 | 3,03 | -2,18% | 1.526,00 |
| 16.01.2024 | 3,12 | 3,19 | 3,08 | 3,10 | -0,56% | 375,00 |
| 15.01.2024 | 3,11 | 3,15 | 3,07 | 3,11 | -0,16% | 701,00 |
| 12.01.2024 | 3,09 | 3,18 | 3,07 | 3,12 | 1,30% | 140,00 |
| 11.01.2024 | 3,12 | 3,20 | 3,04 | 3,08 | -1,20% | 1.365,00 |
| 10.01.2024 | 3,14 | 3,20 | 3,10 | 3,12 | -1,50% | 165,00 |
| 09.01.2024 | 3,29 | 3,32 | 3,15 | 3,16 | -4,17% | 740,00 |
| 08.01.2024 | 3,33 | 3,33 | 3,20 | 3,30 | -0,45% | 1.400,00 |
| 05.01.2024 | 3,32 | 3,37 | 3,25 | 3,32 | 0,08% | 1.475,00 |
| 04.01.2024 | 3,37 | 3,43 | 3,28 | 3,31 | -1,27% | 1.460,00 |
| 03.01.2024 | 3,47 | 3,54 | 3,33 | 3,36 | -3,52% | 1.750,00 |
| 02.01.2024 | 3,45 | 3,60 | 3,40 | 3,48 | -3,47% | 2.880,00 |
| 29.12.2023 | 3,57 | 3,60 | 3,55 | 3,60 | 0,77% | 562,00 |
| 28.12.2023 | 3,66 | 3,72 | 3,57 | 3,58 | -2,05% | 4.912,00 |
| 27.12.2023 | 3,68 | 3,72 | 3,60 | 3,65 | 1,53% | 1.660,00 |
| 22.12.2023 | 3,41 | 3,61 | 3,39 | 3,60 | 5,35% | 920,00 |
| 21.12.2023 | 3,29 | 3,45 | 3,27 | 3,41 | 5,57% | 845,00 |
| 20.12.2023 | 3,45 | 3,50 | 3,23 | 3,23 | -6,03% | 1.120,00 |
| 19.12.2023 | 3,31 | 3,51 | 3,30 | 3,44 | 3,85% | 260,00 |
| 18.12.2023 | 3,41 | 3,49 | 3,29 | 3,31 | -2,57% | 1.050,00 |
| 15.12.2023 | 3,45 | 3,56 | 3,35 | 3,40 | -2,02% | 7.003,00 |
| 14.12.2023 | 3,39 | 3,54 | 3,18 | 3,47 | 3,04% | 24.402,00 |
| 13.12.2023 | 2,96 | 3,38 | 2,85 | 3,37 | 15,23% | 27.130,00 |
| 12.12.2023 | 3,36 | 3,38 | 2,81 | 2,92 | -13,21% | 21.066,00 |
| 11.12.2023 | 3,21 | 3,39 | 3,21 | 3,37 | 3,46% | 5.016,00 |
| 08.12.2023 | 3,15 | 3,26 | 3,12 | 3,26 | 3,58% | 160,00 |
| 07.12.2023 | 3,13 | 3,17 | 3,08 | 3,14 | 0,48% | 1.976,00 |
| 06.12.2023 | 3,22 | 3,26 | 3,13 | 3,13 | -2,80% | 1.245,00 |
| 05.12.2023 | 3,34 | 3,36 | 3,22 | 3,22 | -3,01% | 1.143,00 |
| 04.12.2023 | 3,37 | 3,43 | 3,31 | 3,32 | -1,85% | 280,00 |
| 01.12.2023 | 3,31 | 3,42 | 3,26 | 3,38 | 1,73% | 2.466,00 |
| 30.11.2023 | 3,19 | 3,44 | 3,19 | 3,32 | 4,56% | 610,00 |
| 29.11.2023 | 3,12 | 3,27 | 3,09 | 3,18 | 1,92% | 1.265,00 |
| 28.11.2023 | 3,12 | 3,17 | 3,05 | 3,12 | -0,32% | 3.099,00 |
| 27.11.2023 | 3,18 | 3,18 | 3,10 | 3,13 | -1,18% | 60,00 |