2,380€
-1,65%
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 | 2,39 | 2,45 | 2,38 | 2,38 | -1,86% | - |
| 16.05.2024 | 2,44 | 2,49 | 2,39 | 2,42 | -0,98% | 1,00 |
| 15.05.2024 | 2,56 | 2,61 | 2,42 | 2,44 | -3,49% | - |
| 14.05.2024 | 2,30 | 2,58 | 2,30 | 2,53 | 9,87% | 10,00 |
| 13.05.2024 | 2,31 | 2,42 | 2,27 | 2,31 | -0,43% | 1.000,00 |
| 10.05.2024 | 2,31 | 2,64 | 2,23 | 2,32 | 3,81% | - |
| 09.05.2024 | 2,21 | 2,24 | 2,18 | 2,23 | 1,13% | - |
| 08.05.2024 | 2,19 | 2,23 | 2,15 | 2,21 | -0,36% | - |
| 07.05.2024 | 2,20 | 2,24 | 2,18 | 2,21 | 0,59% | - |
| 06.05.2024 | 2,20 | 2,27 | 2,18 | 2,20 | -0,45% | - |
| 03.05.2024 | 2,19 | 2,27 | 2,15 | 2,21 | 1,38% | - |
| 02.05.2024 | 2,18 | 2,20 | 2,13 | 2,18 | 0,00% | - |
| 30.04.2024 | 2,26 | 2,30 | 2,16 | 2,18 | -3,60% | - |
| 29.04.2024 | 2,27 | 2,33 | 2,24 | 2,26 | -0,59% | - |
| 26.04.2024 | 2,10 | 2,30 | 2,09 | 2,28 | 8,23% | - |
| 25.04.2024 | 2,14 | 2,14 | 2,07 | 2,10 | -2,00% | - |
| 24.04.2024 | 2,16 | 2,19 | 2,07 | 2,15 | -0,42% | - |
| 23.04.2024 | 2,08 | 2,15 | 2,05 | 2,15 | 3,83% | - |
| 22.04.2024 | 2,08 | 2,18 | 2,04 | 2,07 | 0,22% | 500,00 |
| 19.04.2024 | 2,10 | 2,14 | 2,05 | 2,07 | -1,85% | - |
| 18.04.2024 | 2,16 | 2,19 | 2,08 | 2,11 | -2,56% | - |
| 17.04.2024 | 2,21 | 2,23 | 2,13 | 2,16 | -1,99% | - |
| 16.04.2024 | 2,19 | 2,26 | 2,06 | 2,21 | 0,39% | - |
| 15.04.2024 | 2,28 | 2,32 | 2,18 | 2,20 | -3,93% | - |
| 12.04.2024 | 2,24 | 2,41 | 2,22 | 2,29 | 2,35% | - |
| 11.04.2024 | 2,31 | 2,35 | 2,18 | 2,24 | -3,56% | - |
| 10.04.2024 | 2,39 | 2,40 | 2,28 | 2,32 | -2,93% | - |
| 09.04.2024 | 2,28 | 2,39 | 2,27 | 2,39 | 4,23% | - |
| 08.04.2024 | 2,29 | 2,37 | 2,28 | 2,29 | 0,81% | - |
| 05.04.2024 | 2,34 | 2,36 | 2,27 | 2,27 | -2,36% | - |
| 04.04.2024 | 2,30 | 2,37 | 2,30 | 2,33 | 1,57% | - |
| 03.04.2024 | 2,34 | 2,35 | 2,24 | 2,29 | -2,18% | - |
| 02.04.2024 | 2,44 | 2,46 | 2,33 | 2,34 | -5,27% | - |
| 28.03.2024 | 2,44 | 2,51 | 2,42 | 2,48 | 2,06% | 275,00 |
| 27.03.2024 | 2,30 | 2,44 | 2,29 | 2,43 | 5,90% | - |
| 26.03.2024 | 2,24 | 2,34 | 2,16 | 2,29 | 2,23% | 250,00 |
| 25.03.2024 | 2,28 | 2,32 | 2,24 | 2,24 | -1,75% | 30,00 |
| 22.03.2024 | 2,36 | 2,40 | 2,27 | 2,28 | -3,18% | 220,00 |
| 21.03.2024 | 2,40 | 2,47 | 2,36 | 2,36 | -2,08% | - |
| 20.03.2024 | 2,33 | 2,42 | 2,28 | 2,41 | 3,44% | - |
| 19.03.2024 | 2,31 | 2,39 | 2,27 | 2,33 | 0,87% | - |
| 18.03.2024 | 2,31 | 2,33 | 2,25 | 2,31 | 0,00% | - |
| 15.03.2024 | 2,30 | 2,35 | 2,27 | 2,31 | 0,99% | - |
| 14.03.2024 | 2,36 | 2,41 | 2,25 | 2,28 | -2,87% | - |
| 13.03.2024 | 2,33 | 2,44 | 2,33 | 2,35 | 0,43% | - |
| 12.03.2024 | 2,46 | 2,46 | 2,34 | 2,34 | -4,10% | - |
| 11.03.2024 | 2,46 | 2,51 | 2,43 | 2,44 | -1,81% | - |
| 08.03.2024 | 2,45 | 2,52 | 2,41 | 2,49 | 0,81% | - |
| 07.03.2024 | 2,47 | 2,54 | 2,45 | 2,47 | 0,20% | - |
| 06.03.2024 | 2,55 | 2,58 | 2,45 | 2,46 | -3,43% | - |
| 05.03.2024 | 2,63 | 2,66 | 2,53 | 2,55 | -3,32% | - |
| 04.03.2024 | 2,79 | 2,86 | 2,62 | 2,64 | -5,47% | 101,00 |
| 01.03.2024 | 2,73 | 2,87 | 2,72 | 2,79 | 2,29% | 100,00 |
| 29.02.2024 | 2,69 | 2,87 | 2,69 | 2,73 | 0,93% | - |
| 28.02.2024 | 2,78 | 2,94 | 2,68 | 2,70 | -2,44% | - |
| 27.02.2024 | 2,75 | 2,84 | 2,73 | 2,77 | 1,37% | - |
| 26.02.2024 | 2,74 | 2,77 | 2,68 | 2,73 | -0,55% | - |
| 23.02.2024 | 2,74 | 2,78 | 2,67 | 2,75 | -0,18% | - |
| 22.02.2024 | 2,87 | 2,89 | 2,73 | 2,75 | -4,18% | - |
| 21.02.2024 | 2,85 | 2,90 | 2,83 | 2,87 | 0,53% | - |
| 20.02.2024 | 2,95 | 2,95 | 2,85 | 2,86 | -3,06% | - |
| 19.02.2024 | 2,95 | 2,99 | 2,94 | 2,95 | 0,00% | - |
| 16.02.2024 | 2,91 | 2,98 | 2,87 | 2,95 | 0,51% | - |
| 15.02.2024 | 2,84 | 2,94 | 2,81 | 2,93 | 3,44% | 150,00 |
| 14.02.2024 | 2,72 | 2,84 | 2,69 | 2,83 | 4,04% | - |
| 13.02.2024 | 2,87 | 2,90 | 2,67 | 2,72 | -5,14% | - |
| 12.02.2024 | 2,72 | 2,92 | 2,71 | 2,87 | 5,81% | - |
| 09.02.2024 | 2,69 | 2,76 | 2,69 | 2,71 | 0,00% | - |
| 08.02.2024 | 2,64 | 2,74 | 2,59 | 2,71 | 2,75% | - |
| 07.02.2024 | 2,68 | 2,71 | 2,59 | 2,64 | -1,58% | - |
| 06.02.2024 | 2,61 | 2,71 | 2,56 | 2,68 | 2,88% | - |
| 05.02.2024 | 2,71 | 2,72 | 2,56 | 2,61 | -3,87% | - |
| 02.02.2024 | 2,81 | 2,82 | 2,67 | 2,71 | -2,95% | - |
| 01.02.2024 | 2,72 | 2,88 | 2,72 | 2,80 | 2,47% | 300,00 |
| 31.01.2024 | 2,83 | 2,86 | 2,72 | 2,73 | -3,37% | - |
| 30.01.2024 | 2,92 | 2,92 | 2,78 | 2,82 | -2,17% | - |
| 29.01.2024 | 2,84 | 2,91 | 2,79 | 2,89 | 1,23% | - |
| 26.01.2024 | 2,89 | 2,95 | 2,84 | 2,85 | -1,13% | - |
| 25.01.2024 | 2,88 | 2,91 | 2,82 | 2,88 | 1,14% | 400,00 |
| 24.01.2024 | 3,00 | 3,03 | 2,85 | 2,85 | -4,36% | - |
| 23.01.2024 | 2,98 | 3,07 | 2,93 | 2,98 | -0,42% | - |
| 22.01.2024 | 2,87 | 3,00 | 2,86 | 2,99 | 4,00% | 100,00 |
| 19.01.2024 | 2,85 | 2,89 | 2,79 | 2,88 | 1,14% | 400,00 |
| 18.01.2024 | 3,06 | 3,08 | 2,71 | 2,85 | -7,18% | - |
| 17.01.2024 | 3,11 | 3,13 | 3,00 | 3,07 | -1,84% | - |
| 16.01.2024 | 3,12 | 3,19 | 3,08 | 3,12 | 0,24% | - |
| 15.01.2024 | 3,14 | 3,14 | 3,10 | 3,12 | -0,40% | - |
| 12.01.2024 | 3,06 | 3,18 | 3,06 | 3,13 | 1,79% | - |
| 11.01.2024 | 3,14 | 3,21 | 3,04 | 3,07 | -1,76% | - |
| 10.01.2024 | 3,17 | 3,20 | 3,10 | 3,13 | -0,95% | - |
| 09.01.2024 | 3,30 | 3,32 | 3,15 | 3,16 | -4,25% | - |
| 08.01.2024 | 3,32 | 3,32 | 3,20 | 3,30 | -0,23% | - |
| 05.01.2024 | 3,32 | 3,37 | 3,25 | 3,31 | -0,15% | 150,00 |
| 04.01.2024 | 3,37 | 3,42 | 3,28 | 3,31 | -1,85% | - |
| 03.01.2024 | 3,47 | 3,53 | 3,33 | 3,37 | -3,09% | - |
| 02.01.2024 | 3,58 | 3,60 | 3,40 | 3,48 | -2,79% | - |
| 29.12.2023 | 3,59 | 3,60 | 3,57 | 3,58 | 0,14% | 600,00 |
| 28.12.2023 | 3,67 | 3,72 | 3,57 | 3,58 | -2,39% | - |
| 27.12.2023 | 3,57 | 3,70 | 3,57 | 3,66 | 1,74% | - |
| 22.12.2023 | 3,43 | 3,61 | 3,39 | 3,60 | 5,26% | - |