Echtzeit-Aktienkurs ClearSign Technologies Corp.
Bid:
Ask:
Aktienkurse zur ClearSign Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,66 | 4,83 | 4,56 | 4,72 | 0,00% | - |
| 25.02.2021 | 4,81 | 4,81 | 4,71 | 4,72 | -3,18% | - |
| 24.02.2021 | 4,90 | 4,90 | 4,87 | 4,87 | 11,70% | - |
| 23.02.2021 | 3,98 | 4,46 | 3,98 | 4,36 | 1,28% | - |
| 22.02.2021 | 4,93 | 4,93 | 4,29 | 4,31 | -13,90% | - |
| 19.02.2021 | 5,03 | 5,07 | 4,91 | 5,00 | 6,72% | - |
| 18.02.2021 | 4,41 | 4,72 | 4,36 | 4,69 | 2,18% | - |
| 17.02.2021 | 4,61 | 4,61 | 4,57 | 4,59 | -0,33% | - |
| 16.02.2021 | 4,54 | 4,75 | 4,41 | 4,60 | 5,87% | - |
| 12.02.2021 | 4,32 | 4,43 | 4,14 | 4,35 | 7,42% | - |
| 11.02.2021 | 4,39 | 4,48 | 4,00 | 4,05 | -8,59% | - |
| 10.02.2021 | 4,49 | 4,51 | 4,33 | 4,43 | -1,99% | - |
| 09.02.2021 | 4,56 | 4,59 | 4,48 | 4,52 | 0,00% | - |
| 08.02.2021 | 4,61 | 4,63 | 4,44 | 4,52 | 1,92% | - |
| 05.02.2021 | 4,46 | 4,51 | 4,36 | 4,43 | 2,78% | - |
| 04.02.2021 | 4,26 | 4,34 | 4,26 | 4,31 | -4,01% | - |
| 03.02.2021 | 4,44 | 4,58 | 4,42 | 4,49 | 13,53% | - |
| 02.02.2021 | 4,06 | 4,09 | 3,93 | 3,96 | -1,49% | - |
| 01.02.2021 | 3,94 | 4,06 | 3,94 | 4,02 | 0,75% | - |
| 29.01.2021 | 4,02 | 4,03 | 3,99 | 3,99 | -0,62% | - |
| 28.01.2021 | 3,94 | 4,02 | 3,88 | 4,01 | 1,91% | - |
| 27.01.2021 | 3,88 | 3,98 | 3,75 | 3,94 | 3,42% | - |
| 26.01.2021 | 3,93 | 3,95 | 3,76 | 3,81 | -2,81% | - |
| 25.01.2021 | 4,05 | 4,08 | 3,85 | 3,92 | -1,39% | - |
| 22.01.2021 | 3,97 | 3,99 | 3,91 | 3,97 | 0,76% | - |
| 21.01.2021 | 3,87 | 4,00 | 3,86 | 3,94 | 1,94% | - |
| 20.01.2021 | 3,98 | 4,00 | 3,71 | 3,87 | -2,03% | - |
| 19.01.2021 | 4,00 | 4,14 | 3,93 | 3,95 | 0,90% | - |
| 15.01.2021 | 3,87 | 4,08 | 0,00 | 3,91 | -0,13% | - |
| 14.01.2021 | 3,94 | 3,96 | 3,77 | 3,92 | 0,38% | - |
| 13.01.2021 | 3,81 | 4,05 | 3,79 | 3,90 | 0,78% | - |
| 12.01.2021 | 3,73 | 3,97 | 3,69 | 3,87 | -0,13% | - |
| 11.01.2021 | 3,59 | 3,88 | 3,50 | 3,88 | 15,16% | - |
| 08.01.2021 | 3,23 | 3,38 | 3,17 | 3,37 | 5,82% | - |
| 07.01.2021 | 3,18 | 3,23 | 3,09 | 3,18 | 6,00% | - |
| 06.01.2021 | 2,97 | 3,07 | 2,95 | 3,00 | 2,21% | - |
| 05.01.2021 | 2,97 | 3,00 | 2,87 | 2,94 | 3,16% | - |
| 04.01.2021 | 2,85 | 2,87 | 2,66 | 2,85 | -2,90% | - |
| 31.12.2020 | 2,96 | 2,99 | 2,92 | 2,93 | -0,85% | - |
| 30.12.2020 | 3,21 | 3,23 | 2,80 | 2,96 | -7,66% | - |
| 29.12.2020 | 3,12 | 3,24 | 3,08 | 3,20 | -2,74% | - |
| 28.12.2020 | 3,30 | 3,30 | 3,29 | 3,29 | -5,60% | - |
| 24.12.2020 | 3,12 | 3,49 | 3,08 | 3,49 | 5,45% | - |
| 23.12.2020 | 3,21 | 3,37 | 3,11 | 3,31 | 3,61% | - |
| 22.12.2020 | 3,05 | 3,20 | 3,05 | 3,19 | 1,59% | - |
| 21.12.2020 | 2,92 | 3,21 | 2,89 | 3,14 | 7,90% | - |
| 18.12.2020 | 3,00 | 3,04 | 2,91 | 2,91 | -9,20% | - |
| 17.12.2020 | 2,96 | 3,21 | 2,73 | 3,21 | 10,90% | - |
| 16.12.2020 | 2,79 | 2,92 | 2,78 | 2,89 | 5,86% | - |
| 15.12.2020 | 2,61 | 2,73 | 2,57 | 2,73 | 4,40% | - |
| 14.12.2020 | 2,77 | 2,82 | 2,58 | 2,62 | -2,43% | - |
| 11.12.2020 | 2,69 | 2,77 | 2,67 | 2,68 | -2,72% | - |
| 10.12.2020 | 2,65 | 2,77 | 2,56 | 2,76 | 3,38% | - |
| 09.12.2020 | 2,85 | 2,85 | 2,57 | 2,67 | -5,50% | - |
| 08.12.2020 | 2,82 | 2,82 | 2,82 | 2,82 | 2,73% | - |
| 07.12.2020 | 2,71 | 2,82 | 2,63 | 2,75 | -0,18% | - |
| 04.12.2020 | 2,79 | 2,83 | 2,73 | 2,75 | -1,61% | - |
| 03.12.2020 | 2,82 | 2,86 | 2,69 | 2,80 | 7,09% | - |
| 02.12.2020 | 2,54 | 2,63 | 2,52 | 2,61 | 2,76% | - |
| 01.12.2020 | 2,60 | 2,62 | 2,46 | 2,54 | -1,55% | - |
| 30.11.2020 | 2,54 | 2,67 | 2,52 | 2,58 | 1,18% | - |
| 27.11.2020 | 2,65 | 2,73 | 2,55 | 2,55 | -0,78% | - |
| 25.11.2020 | 2,58 | 2,58 | 2,57 | 2,57 | -3,56% | - |
| 24.11.2020 | 2,65 | 2,72 | 2,49 | 2,67 | 14,13% | - |
| 23.11.2020 | 2,33 | 2,36 | 2,31 | 2,34 | -0,43% | - |
| 20.11.2020 | 2,27 | 2,38 | 2,27 | 2,35 | -1,47% | - |
| 19.11.2020 | 2,40 | 2,45 | 2,28 | 2,38 | 2,59% | - |
| 18.11.2020 | 2,37 | 2,41 | 2,25 | 2,32 | -2,32% | - |
| 17.11.2020 | 2,36 | 2,40 | 2,34 | 2,38 | 0,85% | - |
| 16.11.2020 | 2,40 | 2,42 | 2,33 | 2,36 | -1,05% | - |
| 13.11.2020 | 2,41 | 2,46 | 2,36 | 2,38 | 0,42% | - |
| 12.11.2020 | 2,31 | 2,39 | 2,29 | 2,37 | 1,50% | - |
| 11.11.2020 | 2,25 | 2,35 | 2,21 | 2,34 | 0,43% | - |
| 10.11.2020 | 2,33 | 2,34 | 2,28 | 2,33 | 0,22% | - |
| 09.11.2020 | 2,36 | 2,38 | 2,32 | 2,32 | -0,85% | - |
| 06.11.2020 | 2,36 | 2,36 | 2,31 | 2,34 | -0,43% | - |
| 05.11.2020 | 2,38 | 2,38 | 2,34 | 2,35 | -0,84% | - |
| 04.11.2020 | 2,36 | 2,40 | 0,00 | 2,37 | 1,28% | - |
| 03.11.2020 | 2,31 | 2,38 | 2,28 | 2,34 | 3,77% | - |
| 02.11.2020 | 2,29 | 2,33 | 2,24 | 2,26 | 0,22% | - |
| 30.10.2020 | 2,37 | 2,37 | 2,25 | 2,25 | -4,05% | - |
| 29.10.2020 | 2,41 | 2,43 | 2,33 | 2,35 | -1,05% | - |
| 28.10.2020 | 2,45 | 2,47 | 2,29 | 2,37 | -5,01% | - |
| 27.10.2020 | 2,50 | 2,50 | 2,41 | 2,50 | -0,60% | - |
| 26.10.2020 | 2,57 | 2,57 | 2,49 | 2,51 | -2,71% | - |
| 23.10.2020 | 2,53 | 2,70 | 2,51 | 2,58 | 3,82% | - |
| 22.10.2020 | 2,36 | 2,53 | 2,35 | 2,49 | 0,61% | - |
| 21.10.2020 | 2,37 | 2,50 | 2,36 | 2,47 | 2,70% | - |
| 20.10.2020 | 2,42 | 2,46 | 2,34 | 2,41 | -2,24% | - |
| 19.10.2020 | 2,51 | 2,54 | 2,41 | 2,46 | -1,01% | - |
| 16.10.2020 | 2,52 | 2,53 | 2,48 | 2,49 | -0,40% | - |
| 15.10.2020 | 2,51 | 2,53 | 2,41 | 2,50 | -2,35% | - |
| 14.10.2020 | 2,71 | 2,74 | 2,53 | 2,56 | -6,92% | - |
| 13.10.2020 | 2,69 | 2,83 | 2,65 | 2,75 | 2,43% | - |
| 12.10.2020 | 2,67 | 2,73 | 2,64 | 2,68 | -6,62% | - |
| 09.10.2020 | 2,68 | 2,88 | 2,56 | 2,87 | 11,89% | - |
| 08.10.2020 | 2,73 | 2,92 | 2,48 | 2,57 | -1,72% | - |
| 07.10.2020 | 2,44 | 2,67 | 2,44 | 2,61 | 5,67% | - |
| 06.10.2020 | 2,46 | 2,52 | 2,45 | 2,47 | -1,20% | - |
| 05.10.2020 | 2,50 | 2,53 | 2,39 | 2,50 | 0,40% | - |