2,387€
-0,48%
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 | 2,37 | 2,37 | 2,37 | 2,37 | -1,33% | - |
| 16.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,27% | - |
| 15.05.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 9,10% | - |
| 14.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 13.05.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -7,30% | - |
| 10.05.2024 | 2,24 | 2,47 | 2,24 | 2,47 | 13,54% | 145,00 |
| 09.05.2024 | 2,16 | 2,17 | 2,16 | 2,17 | 0,74% | - |
| 08.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,09% | - |
| 07.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,97% | - |
| 06.05.2024 | 2,17 | 2,22 | 2,17 | 2,22 | 1,18% | - |
| 03.05.2024 | 2,15 | 2,20 | 2,15 | 2,20 | 2,61% | - |
| 02.05.2024 | 2,12 | 2,14 | 2,10 | 2,14 | -4,12% | - |
| 30.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,31% | - |
| 29.04.2024 | 2,25 | 2,25 | 2,24 | 2,24 | -0,44% | - |
| 26.04.2024 | 2,06 | 2,25 | 2,06 | 2,25 | 8,85% | - |
| 25.04.2024 | 2,09 | 2,09 | 2,07 | 2,07 | -2,04% | - |
| 24.04.2024 | 2,12 | 2,12 | 2,11 | 2,11 | -2,76% | - |
| 23.04.2024 | 2,03 | 2,17 | 2,03 | 2,17 | 6,16% | 300,00 |
| 22.04.2024 | 2,08 | 2,08 | 2,02 | 2,05 | 0,49% | - |
| 19.04.2024 | 2,05 | 2,05 | 2,04 | 2,04 | -1,88% | - |
| 18.04.2024 | 2,11 | 2,11 | 2,06 | 2,07 | -4,34% | - |
| 17.04.2024 | 2,18 | 2,18 | 2,17 | 2,17 | -1,09% | - |
| 16.04.2024 | 2,15 | 2,19 | 2,13 | 2,19 | -3,09% | - |
| 15.04.2024 | 2,25 | 2,26 | 2,25 | 2,26 | -0,48% | - |
| 12.04.2024 | 2,18 | 2,27 | 2,18 | 2,27 | 2,20% | - |
| 11.04.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -5,28% | - |
| 10.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 3,16% | - |
| 09.04.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 1,83% | - |
| 08.04.2024 | 2,23 | 2,24 | 2,23 | 2,24 | -2,57% | 4,00 |
| 05.04.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,66% | - |
| 04.04.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 2,80% | - |
| 03.04.2024 | 2,29 | 2,29 | 2,22 | 2,22 | -3,69% | - |
| 02.04.2024 | 2,40 | 2,40 | 2,30 | 2,30 | -6,04% | 20,00 |
| 28.03.2024 | 2,39 | 2,45 | 2,39 | 2,45 | 7,46% | - |
| 27.03.2024 | 2,25 | 2,28 | 2,25 | 2,28 | 2,70% | - |
| 26.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,42% | - |
| 25.03.2024 | 2,25 | 2,28 | 2,25 | 2,28 | -1,09% | - |
| 22.03.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -1,29% | - |
| 21.03.2024 | 2,37 | 2,40 | 2,33 | 2,33 | 2,87% | 1,00 |
| 20.03.2024 | 2,28 | 2,29 | 2,27 | 2,27 | -0,44% | - |
| 19.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,56% | - |
| 18.03.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -1,54% | - |
| 15.03.2024 | 2,25 | 2,28 | 2,25 | 2,28 | 2,02% | - |
| 14.03.2024 | 2,32 | 2,32 | 2,23 | 2,23 | -5,31% | 310,00 |
| 13.03.2024 | 2,29 | 2,38 | 2,29 | 2,36 | -1,46% | 6.900,00 |
| 12.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 11.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,62% | - |
| 08.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 07.03.2024 | 2,41 | 2,45 | 2,41 | 2,45 | -3,93% | - |
| 06.03.2024 | 2,50 | 2,55 | 2,50 | 2,55 | -0,20% | 100,00 |
| 05.03.2024 | 2,58 | 2,58 | 2,55 | 2,55 | -5,56% | - |
| 04.03.2024 | 2,73 | 2,73 | 2,70 | 2,70 | 0,56% | - |
| 01.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,19% | - |
| 29.02.2024 | 2,65 | 2,75 | 2,65 | 2,69 | -0,19% | - |
| 28.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 27.02.2024 | 2,68 | 2,78 | 2,68 | 2,78 | 3,16% | - |
| 26.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,55% | - |
| 23.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 22.02.2024 | 2,83 | 2,83 | 2,72 | 2,72 | -4,57% | - |
| 21.02.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 0,00% | - |
| 20.02.2024 | 2,88 | 2,88 | 2,85 | 2,85 | -2,74% | 500,00 |
| 19.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 1,21% | - |
| 16.02.2024 | 2,87 | 2,89 | 2,87 | 2,89 | -0,52% | - |
| 15.02.2024 | 2,79 | 2,91 | 2,79 | 2,91 | 7,20% | - |
| 14.02.2024 | 2,65 | 2,71 | 2,65 | 2,71 | 0,00% | - |
| 13.02.2024 | 2,82 | 2,82 | 2,71 | 2,71 | 1,88% | 35,00 |
| 12.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,57% | - |
| 09.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 2,32% | - |
| 08.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,96% | - |
| 07.02.2024 | 2,64 | 2,64 | 2,61 | 2,61 | -1,14% | - |
| 06.02.2024 | 2,54 | 2,64 | 2,54 | 2,64 | 2,72% | 1.000,00 |
| 05.02.2024 | 2,67 | 2,67 | 2,57 | 2,57 | -5,17% | - |
| 02.02.2024 | 2,75 | 2,75 | 2,71 | 2,71 | -0,73% | - |
| 01.02.2024 | 2,72 | 2,73 | 2,72 | 2,73 | -0,36% | - |
| 31.01.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -1,62% | - |
| 30.01.2024 | 2,85 | 2,85 | 2,79 | 2,79 | -2,11% | - |
| 29.01.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 1,07% | - |
| 26.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,18% | - |
| 25.01.2024 | 2,83 | 2,83 | 2,82 | 2,82 | -3,42% | - |
| 24.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,02% | - |
| 23.01.2024 | 2,93 | 2,98 | 2,93 | 2,95 | 1,37% | - |
| 22.01.2024 | 2,83 | 2,91 | 2,83 | 2,91 | 2,11% | - |
| 19.01.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 3,26% | - |
| 18.01.2024 | 2,97 | 2,97 | 2,76 | 2,76 | -8,91% | - |
| 17.01.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -0,98% | - |
| 16.01.2024 | 3,06 | 3,07 | 3,06 | 3,06 | -3,32% | - |
| 15.01.2024 | 3,06 | 3,17 | 3,06 | 3,17 | 4,63% | 1.700,00 |
| 12.01.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -1,14% | - |
| 11.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 10.01.2024 | 3,09 | 3,15 | 3,08 | 3,08 | -4,64% | - |
| 09.01.2024 | 3,23 | 3,23 | 3,23 | 3,23 | 1,73% | - |
| 08.01.2024 | 3,23 | 3,23 | 3,18 | 3,18 | -2,31% | 400,00 |
| 05.01.2024 | 3,26 | 3,26 | 3,25 | 3,25 | -1,66% | - |
| 04.01.2024 | 3,31 | 3,34 | 3,31 | 3,31 | -2,79% | 70,00 |
| 03.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,44% | - |
| 02.01.2024 | 3,39 | 3,39 | 3,39 | 3,39 | -3,42% | - |
| 29.12.2023 | 3,51 | 3,51 | 3,51 | 3,51 | -3,18% | - |
| 28.12.2023 | 3,60 | 3,62 | 3,60 | 3,62 | 1,40% | - |
| 27.12.2023 | 3,61 | 3,61 | 3,57 | 3,57 | 4,23% | - |
| 22.12.2023 | 3,35 | 3,43 | 3,35 | 3,43 | 5,38% | - |