2,099€
-0,43%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,19% | - |
| 25.04.2024 | 2,13 | 2,14 | 2,06 | 2,10 | -2,00% | - |
| 24.04.2024 | 2,16 | 2,19 | 2,06 | 2,15 | -0,19% | - |
| 23.04.2024 | 2,07 | 2,17 | 2,03 | 2,15 | 3,32% | - |
| 22.04.2024 | 2,10 | 2,29 | 2,03 | 2,08 | 0,05% | - |
| 19.04.2024 | 2,09 | 2,15 | 2,04 | 2,08 | -1,42% | - |
| 18.04.2024 | 2,15 | 2,19 | 2,07 | 2,11 | -1,49% | - |
| 17.04.2024 | 2,23 | 2,23 | 2,12 | 2,14 | -3,43% | - |
| 16.04.2024 | 2,19 | 2,27 | 2,06 | 2,22 | 1,33% | - |
| 15.04.2024 | 2,31 | 2,32 | 2,18 | 2,19 | -3,82% | - |
| 12.04.2024 | 2,23 | 2,42 | 2,22 | 2,28 | 2,34% | - |
| 11.04.2024 | 2,31 | 2,35 | 2,16 | 2,22 | -3,52% | - |
| 10.04.2024 | 2,37 | 2,40 | 2,27 | 2,30 | -3,64% | - |
| 09.04.2024 | 2,29 | 2,41 | 2,26 | 2,39 | 4,46% | - |
| 08.04.2024 | 2,28 | 2,38 | 2,27 | 2,29 | 0,62% | - |
| 05.04.2024 | 2,31 | 2,36 | 2,26 | 2,28 | -2,40% | - |
| 04.04.2024 | 2,30 | 2,39 | 2,29 | 2,33 | 1,61% | - |
| 03.04.2024 | 2,33 | 2,35 | 2,23 | 2,29 | -1,80% | - |
| 02.04.2024 | 2,45 | 2,46 | 2,31 | 2,34 | -5,81% | - |
| 28.03.2024 | 2,40 | 2,52 | 2,40 | 2,48 | 3,20% | 200,00 |
| 27.03.2024 | 2,26 | 2,45 | 2,26 | 2,40 | 5,16% | - |
| 26.03.2024 | 2,26 | 2,36 | 2,13 | 2,29 | 2,10% | 1.000,00 |
| 25.03.2024 | 2,29 | 2,34 | 2,22 | 2,24 | -2,27% | - |
| 22.03.2024 | 2,38 | 2,40 | 2,26 | 2,29 | -3,70% | 450,00 |
| 21.03.2024 | 2,41 | 2,48 | 2,34 | 2,38 | 1,06% | - |
| 20.03.2024 | 2,30 | 2,44 | 2,27 | 2,35 | 1,95% | - |
| 19.03.2024 | 2,30 | 2,41 | 2,27 | 2,31 | 0,57% | - |
| 18.03.2024 | 2,32 | 2,34 | 2,23 | 2,30 | -0,22% | - |
| 15.03.2024 | 2,29 | 2,36 | 2,26 | 2,30 | 0,66% | - |
| 14.03.2024 | 2,34 | 2,38 | 2,23 | 2,29 | -5,07% | - |
| 13.03.2024 | 2,31 | 2,45 | 2,31 | 2,41 | 2,51% | - |
| 12.03.2024 | 2,42 | 2,47 | 2,32 | 2,35 | -3,77% | - |
| 11.03.2024 | 2,46 | 2,52 | 2,41 | 2,44 | -1,01% | - |
| 08.03.2024 | 2,48 | 2,53 | 2,41 | 2,47 | 0,08% | - |
| 07.03.2024 | 2,46 | 2,55 | 2,44 | 2,46 | 0,12% | - |
| 06.03.2024 | 2,54 | 2,60 | 2,43 | 2,46 | -3,34% | - |
| 05.03.2024 | 2,63 | 2,66 | 2,51 | 2,55 | -3,23% | - |
| 04.03.2024 | 2,78 | 2,85 | 2,61 | 2,63 | -5,46% | - |
| 01.03.2024 | 2,74 | 2,90 | 2,71 | 2,78 | 2,09% | - |
| 29.02.2024 | 2,70 | 2,89 | 2,69 | 2,73 | 1,00% | 5,00 |
| 28.02.2024 | 2,77 | 2,96 | 2,66 | 2,70 | -3,47% | 560,00 |
| 27.02.2024 | 2,70 | 2,86 | 2,70 | 2,80 | 2,27% | - |
| 26.02.2024 | 2,73 | 2,78 | 2,66 | 2,73 | -0,26% | - |
| 23.02.2024 | 2,76 | 2,80 | 2,65 | 2,74 | -0,36% | - |
| 22.02.2024 | 2,88 | 2,90 | 2,72 | 2,75 | -4,18% | - |
| 21.02.2024 | 2,87 | 2,92 | 2,82 | 2,87 | -0,35% | - |
| 20.02.2024 | 2,93 | 2,94 | 2,85 | 2,88 | -1,97% | - |
| 19.02.2024 | 2,94 | 2,97 | 2,92 | 2,94 | -0,34% | - |
| 16.02.2024 | 2,92 | 3,00 | 2,85 | 2,95 | 0,68% | - |
| 15.02.2024 | 2,81 | 2,96 | 2,80 | 2,93 | 3,46% | - |
| 14.02.2024 | 2,70 | 2,86 | 2,70 | 2,83 | 5,09% | - |
| 13.02.2024 | 2,87 | 2,90 | 2,65 | 2,69 | -5,61% | - |
| 12.02.2024 | 2,71 | 2,94 | 2,71 | 2,85 | 4,51% | - |
| 09.02.2024 | 2,67 | 2,78 | 2,67 | 2,73 | 0,37% | - |
| 08.02.2024 | 2,61 | 2,76 | 2,59 | 2,72 | 2,91% | - |
| 07.02.2024 | 2,69 | 2,70 | 2,57 | 2,64 | -1,49% | - |
| 06.02.2024 | 2,59 | 2,74 | 2,54 | 2,68 | 3,07% | - |
| 05.02.2024 | 2,72 | 2,74 | 2,54 | 2,60 | -4,23% | - |
| 02.02.2024 | 2,80 | 2,83 | 2,65 | 2,72 | -2,05% | - |
| 01.02.2024 | 2,74 | 2,90 | 2,72 | 2,78 | 1,46% | - |
| 31.01.2024 | 2,82 | 2,88 | 2,72 | 2,74 | -2,67% | - |
| 30.01.2024 | 2,90 | 2,90 | 2,76 | 2,81 | -3,27% | 100,00 |
| 29.01.2024 | 2,89 | 2,93 | 2,76 | 2,91 | 1,93% | - |
| 26.01.2024 | 2,87 | 2,97 | 2,82 | 2,85 | -0,97% | - |
| 25.01.2024 | 2,85 | 2,94 | 2,80 | 2,88 | 0,81% | - |
| 24.01.2024 | 2,98 | 3,05 | 2,84 | 2,86 | -4,29% | - |
| 23.01.2024 | 2,98 | 3,09 | 2,91 | 2,98 | -0,30% | - |
| 22.01.2024 | 2,89 | 3,01 | 2,86 | 2,99 | 3,96% | - |
| 19.01.2024 | 2,85 | 2,91 | 2,77 | 2,88 | 0,98% | - |
| 18.01.2024 | 3,03 | 3,09 | 2,70 | 2,85 | -5,88% | 10,00 |
| 17.01.2024 | 3,09 | 3,14 | 2,98 | 3,03 | -2,48% | - |
| 16.01.2024 | 3,12 | 3,27 | 3,06 | 3,11 | -0,26% | - |
| 15.01.2024 | 3,13 | 3,13 | 3,10 | 3,11 | -0,22% | - |
| 12.01.2024 | 3,06 | 3,20 | 3,05 | 3,12 | 1,40% | - |
| 11.01.2024 | 3,13 | 3,20 | 3,02 | 3,08 | -1,54% | - |
| 10.01.2024 | 3,15 | 3,22 | 3,08 | 3,13 | -0,89% | - |
| 09.01.2024 | 3,29 | 3,32 | 3,13 | 3,15 | -4,45% | - |
| 08.01.2024 | 3,30 | 3,34 | 3,17 | 3,30 | 0,61% | - |
| 05.01.2024 | 3,32 | 3,39 | 3,23 | 3,28 | -1,74% | - |
| 04.01.2024 | 3,38 | 3,46 | 3,26 | 3,34 | -0,80% | - |
| 03.01.2024 | 3,43 | 3,57 | 3,31 | 3,37 | -3,17% | - |
| 02.01.2024 | 3,47 | 3,62 | 3,37 | 3,48 | -3,74% | - |
| 29.12.2023 | 3,53 | 3,61 | 3,53 | 3,61 | 1,26% | - |
| 28.12.2023 | 3,67 | 3,74 | 3,54 | 3,57 | -2,06% | 9.385,00 |
| 27.12.2023 | 3,68 | 3,70 | 3,58 | 3,64 | 0,55% | - |
| 22.12.2023 | 3,41 | 3,64 | 3,38 | 3,62 | 5,76% | - |
| 21.12.2023 | 3,26 | 3,47 | 3,25 | 3,42 | 5,88% | 1.000,00 |
| 20.12.2023 | 3,45 | 3,50 | 3,21 | 3,23 | -5,25% | - |
| 19.12.2023 | 3,32 | 3,55 | 3,29 | 3,41 | 5,15% | - |
| 18.12.2023 | 3,44 | 3,50 | 3,25 | 3,25 | -5,06% | - |
| 15.12.2023 | 3,49 | 3,57 | 3,33 | 3,42 | -2,43% | - |
| 14.12.2023 | 3,40 | 3,56 | 3,20 | 3,50 | 2,34% | - |
| 13.12.2023 | 2,95 | 3,42 | 2,85 | 3,42 | 17,11% | 7.000,00 |
| 12.12.2023 | 3,36 | 3,38 | 2,79 | 2,92 | -13,19% | - |
| 11.12.2023 | 3,26 | 3,41 | 3,19 | 3,37 | 2,59% | - |
| 08.12.2023 | 3,12 | 3,28 | 3,11 | 3,28 | 4,36% | - |
| 07.12.2023 | 3,13 | 3,17 | 3,07 | 3,15 | 0,32% | - |
| 06.12.2023 | 3,23 | 3,28 | 3,10 | 3,14 | -2,64% | - |
| 05.12.2023 | 3,33 | 3,36 | 3,20 | 3,22 | -3,22% | - |
| 04.12.2023 | 3,38 | 3,46 | 3,28 | 3,33 | 1,59% | - |