22,600€
-2,59%
Echtzeit-Aktienkurs Clearway Energy
Bid:
Ask:
Aktienkurse zur Clearway Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,10 | 23,20 | 22,80 | 22,80 | -0,87% | - |
| 16.05.2024 | 23,40 | 23,60 | 23,00 | 23,00 | -1,71% | - |
| 15.05.2024 | 23,50 | 23,80 | 23,20 | 23,40 | -0,43% | - |
| 14.05.2024 | 23,00 | 23,80 | 22,70 | 23,50 | 2,17% | - |
| 13.05.2024 | 23,30 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 10.05.2024 | 22,70 | 23,40 | 22,60 | 23,20 | 2,20% | - |
| 09.05.2024 | 21,20 | 22,80 | 21,20 | 22,70 | 6,07% | - |
| 08.05.2024 | 21,40 | 21,80 | 20,90 | 21,40 | 0,00% | - |
| 07.05.2024 | 21,40 | 21,80 | 21,30 | 21,40 | 0,00% | - |
| 06.05.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 1,42% | - |
| 03.05.2024 | 20,50 | 21,20 | 20,30 | 21,10 | 2,93% | 270,00 |
| 02.05.2024 | 20,40 | 20,60 | 20,10 | 20,50 | 0,49% | - |
| 30.04.2024 | 20,40 | 20,40 | 20,05 | 20,40 | 0,00% | 50,00 |
| 29.04.2024 | 20,20 | 20,60 | 20,10 | 20,40 | 0,99% | - |
| 26.04.2024 | 20,20 | 20,50 | 19,95 | 20,20 | 0,75% | - |
| 25.04.2024 | 20,00 | 20,45 | 19,75 | 20,05 | -1,72% | - |
| 24.04.2024 | 20,40 | 20,60 | 20,20 | 20,40 | -0,97% | - |
| 23.04.2024 | 20,20 | 20,60 | 20,10 | 20,60 | 1,98% | - |
| 22.04.2024 | 20,00 | 20,20 | 19,85 | 20,20 | 1,51% | - |
| 19.04.2024 | 19,70 | 20,05 | 19,60 | 19,90 | 0,76% | 270,00 |
| 18.04.2024 | 19,45 | 19,80 | 19,35 | 19,75 | 1,54% | - |
| 17.04.2024 | 19,10 | 19,55 | 19,05 | 19,45 | 1,83% | 600,00 |
| 16.04.2024 | 19,75 | 20,05 | 19,05 | 19,10 | -3,29% | - |
| 15.04.2024 | 20,05 | 20,30 | 19,60 | 19,75 | -1,50% | - |
| 12.04.2024 | 20,20 | 21,00 | 19,90 | 20,05 | -1,72% | - |
| 11.04.2024 | 20,20 | 20,60 | 20,10 | 20,40 | 0,99% | - |
| 10.04.2024 | 20,80 | 21,20 | 20,05 | 20,20 | -2,88% | - |
| 09.04.2024 | 20,60 | 21,00 | 20,30 | 20,80 | 0,97% | 355,00 |
| 08.04.2024 | 20,00 | 20,80 | 20,00 | 20,60 | 1,98% | - |
| 05.04.2024 | 20,00 | 20,40 | 20,00 | 20,20 | 0,00% | - |
| 04.04.2024 | 20,40 | 20,70 | 20,20 | 20,20 | -0,98% | - |
| 03.04.2024 | 20,40 | 20,50 | 20,20 | 20,40 | 0,00% | 200,00 |
| 02.04.2024 | 20,05 | 20,60 | 19,80 | 20,40 | 1,24% | - |
| 28.03.2024 | 19,35 | 20,55 | 19,30 | 20,15 | 4,13% | - |
| 27.03.2024 | 18,75 | 19,50 | 18,60 | 19,35 | 4,59% | - |
| 26.03.2024 | 18,65 | 18,80 | 18,45 | 18,50 | -0,27% | - |
| 25.03.2024 | 18,40 | 18,75 | 18,25 | 18,55 | 1,09% | - |
| 22.03.2024 | 18,30 | 18,75 | 18,20 | 18,35 | -0,81% | - |
| 21.03.2024 | 18,20 | 19,00 | 18,10 | 18,50 | 1,09% | - |
| 20.03.2024 | 18,25 | 18,70 | 18,05 | 18,30 | 0,27% | - |
| 19.03.2024 | 18,10 | 18,55 | 18,00 | 18,25 | 0,83% | - |
| 18.03.2024 | 18,10 | 18,30 | 17,95 | 18,10 | -0,28% | - |
| 15.03.2024 | 17,80 | 18,25 | 17,80 | 18,15 | 0,55% | - |
| 14.03.2024 | 18,35 | 18,45 | 17,75 | 18,05 | -3,22% | - |
| 13.03.2024 | 18,65 | 18,80 | 18,30 | 18,65 | -0,53% | - |
| 12.03.2024 | 18,95 | 19,05 | 18,45 | 18,75 | -1,06% | - |
| 11.03.2024 | 19,20 | 19,55 | 18,90 | 18,95 | -1,56% | - |
| 08.03.2024 | 18,75 | 19,25 | 18,75 | 19,25 | 2,39% | - |
| 07.03.2024 | 18,60 | 19,05 | 18,60 | 18,80 | 0,00% | - |
| 06.03.2024 | 18,60 | 18,95 | 18,60 | 18,80 | 0,27% | - |
| 05.03.2024 | 18,70 | 19,05 | 18,65 | 18,75 | 0,27% | - |
| 04.03.2024 | 18,85 | 18,95 | 18,45 | 18,70 | -0,80% | - |
| 01.03.2024 | 18,75 | 19,00 | 18,55 | 18,85 | 0,53% | - |
| 29.02.2024 | 18,75 | 19,25 | 18,65 | 18,75 | -1,32% | - |
| 28.02.2024 | 19,10 | 19,25 | 18,90 | 19,00 | -1,04% | - |
| 27.02.2024 | 18,50 | 19,25 | 18,50 | 19,20 | 2,95% | - |
| 26.02.2024 | 18,90 | 19,05 | 18,60 | 18,65 | -2,36% | - |
| 23.02.2024 | 19,45 | 19,60 | 19,05 | 19,10 | -1,80% | - |
| 22.02.2024 | 20,40 | 20,40 | 18,70 | 19,45 | -4,19% | - |
| 21.02.2024 | 20,60 | 20,70 | 20,20 | 20,30 | -1,46% | - |
| 20.02.2024 | 20,70 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 19.02.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 16.02.2024 | 20,90 | 21,00 | 20,60 | 20,60 | -1,44% | - |
| 15.02.2024 | 20,05 | 21,00 | 19,85 | 20,90 | 4,50% | 80,00 |
| 14.02.2024 | 20,00 | 20,20 | 19,85 | 20,00 | 0,50% | - |
| 13.02.2024 | 20,40 | 20,40 | 19,75 | 19,90 | -2,45% | - |
| 12.02.2024 | 19,85 | 20,40 | 19,85 | 20,40 | 2,51% | - |
| 09.02.2024 | 19,75 | 20,00 | 19,70 | 19,90 | 0,51% | - |
| 08.02.2024 | 20,00 | 20,25 | 19,75 | 19,80 | -1,98% | 12,00 |
| 07.02.2024 | 20,00 | 20,40 | 20,00 | 20,20 | -0,49% | - |
| 06.02.2024 | 19,90 | 20,40 | 19,90 | 20,30 | 1,25% | 50,00 |
| 05.02.2024 | 20,40 | 20,80 | 19,90 | 20,05 | -2,67% | - |
| 02.02.2024 | 21,20 | 21,60 | 20,40 | 20,60 | -2,83% | - |
| 01.02.2024 | 20,90 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 31.01.2024 | 21,10 | 21,20 | 20,80 | 20,80 | -0,95% | 35,00 |
| 30.01.2024 | 21,30 | 21,40 | 21,00 | 21,00 | -1,73% | - |
| 29.01.2024 | 21,29 | 21,40 | 21,00 | 21,37 | 1,72% | - |
| 26.01.2024 | 21,32 | 21,48 | 21,00 | 21,01 | -1,80% | 300,00 |