2,241$
-1,92%
Echtzeit-Aktienkurs Clean Energy Fuels Corp.
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,29 | 2,32 | 2,23 | 2,24 | -1,97% | - |
| 17.04.2024 | 2,33 | 2,37 | 2,27 | 2,29 | -3,18% | 1.211.831,00 |
| 16.04.2024 | 2,29 | 2,41 | 2,29 | 2,36 | 1,72% | 1.589.946,00 |
| 15.04.2024 | 2,45 | 2,46 | 2,32 | 2,32 | -4,92% | 1.741.045,00 |
| 12.04.2024 | 2,39 | 2,56 | 2,38 | 2,44 | 2,52% | 3.004.790,00 |
| 11.04.2024 | 2,48 | 2,50 | 2,33 | 2,38 | -3,84% | 2.269.847,00 |
| 10.04.2024 | 2,50 | 2,54 | 2,45 | 2,48 | -4,81% | 1.669.820,00 |
| 09.04.2024 | 2,48 | 2,60 | 2,48 | 2,60 | 4,42% | 1.564.808,00 |
| 08.04.2024 | 2,48 | 2,57 | 2,48 | 2,49 | 0,81% | 1.127.058,00 |
| 05.04.2024 | 2,54 | 2,54 | 2,45 | 2,47 | -2,37% | 1.833.734,00 |
| 04.04.2024 | 2,50 | 2,58 | 2,49 | 2,53 | 1,61% | 1.702.003,00 |
| 03.04.2024 | 2,47 | 2,50 | 2,41 | 2,49 | -1,19% | 1.454.688,00 |
| 02.04.2024 | 2,54 | 2,58 | 2,50 | 2,52 | -3,45% | 1.343.084,00 |
| 01.04.2024 | 2,71 | 2,71 | 2,56 | 2,61 | -2,61% | 1.642.685,00 |
| 28.03.2024 | 2,62 | 2,71 | 2,61 | 2,68 | 1,90% | 1.831.134,00 |
| 27.03.2024 | 2,50 | 2,64 | 2,48 | 2,63 | 6,48% | 2.208.410,00 |
| 26.03.2024 | 2,44 | 2,54 | 2,32 | 2,47 | 2,07% | 3.651.318,00 |
| 25.03.2024 | 2,46 | 2,52 | 2,42 | 2,42 | -1,63% | 1.121.851,00 |
| 22.03.2024 | 2,55 | 2,56 | 2,45 | 2,46 | -3,91% | 1.400.102,00 |
| 21.03.2024 | 2,63 | 2,69 | 2,55 | 2,56 | -2,66% | 1.690.447,00 |
| 20.03.2024 | 2,53 | 2,65 | 2,47 | 2,63 | 3,95% | 1.615.580,00 |
| 19.03.2024 | 2,51 | 2,60 | 2,47 | 2,53 | 0,80% | 1.538.658,00 |
| 18.03.2024 | 2,51 | 2,53 | 2,44 | 2,51 | -0,40% | 1.825.722,00 |
| 15.03.2024 | 2,47 | 2,56 | 2,46 | 2,52 | 1,20% | 3.218.134,00 |
| 14.03.2024 | 2,56 | 2,58 | 2,44 | 2,49 | -3,49% | 1.518.342,00 |
| 13.03.2024 | 2,56 | 2,67 | 2,56 | 2,58 | 1,18% | 1.345.927,00 |
| 12.03.2024 | 2,71 | 2,71 | 2,55 | 2,55 | -4,14% | 1.626.419,00 |
| 11.03.2024 | 2,67 | 2,74 | 2,65 | 2,66 | -1,12% | 1.288.586,00 |
| 08.03.2024 | 2,66 | 2,76 | 2,66 | 2,69 | -0,37% | 1.487.858,00 |
| 07.03.2024 | 2,70 | 2,78 | 2,68 | 2,70 | 1,12% | 1.752.865,00 |
| 06.03.2024 | 2,81 | 2,83 | 2,66 | 2,67 | -3,26% | 2.447.835,00 |
| 05.03.2024 | 2,87 | 2,87 | 2,74 | 2,76 | -3,16% | 1.733.059,00 |
| 04.03.2024 | 3,02 | 3,05 | 2,84 | 2,85 | -5,63% | 2.139.920,00 |
| 01.03.2024 | 2,97 | 3,13 | 2,95 | 3,02 | 2,55% | 1.684.754,00 |
| 29.02.2024 | 2,98 | 3,12 | 2,92 | 2,95 | 0,86% | 2.078.533,00 |
| 28.02.2024 | 3,10 | 3,19 | 2,91 | 2,92 | -3,63% | 3.275.464,00 |
| 27.02.2024 | 3,04 | 3,08 | 2,98 | 3,03 | 2,36% | 2.117.080,00 |
| 26.02.2024 | 2,98 | 2,99 | 2,90 | 2,96 | -0,34% | 1.590.540,00 |
| 23.02.2024 | 2,95 | 3,01 | 2,88 | 2,97 | 0,00% | 1.142.005,00 |
| 22.02.2024 | 3,09 | 3,09 | 2,95 | 2,97 | -4,35% | 1.393.117,00 |
| 21.02.2024 | 3,12 | 3,13 | 3,06 | 3,11 | -0,16% | 1.147.568,00 |
| 20.02.2024 | 3,14 | 3,16 | 3,10 | 3,11 | -2,20% | 1.712.176,00 |
| 16.02.2024 | 3,11 | 3,21 | 3,09 | 3,18 | 0,95% | 1.773.409,00 |
| 15.02.2024 | 3,06 | 3,17 | 3,05 | 3,15 | 3,96% | 1.868.549,00 |
| 14.02.2024 | 2,96 | 3,05 | 2,92 | 3,03 | 4,84% | 1.372.193,00 |
| 13.02.2024 | 2,96 | 3,00 | 2,85 | 2,89 | -6,47% | 1.941.781,00 |
| 12.02.2024 | 2,94 | 3,15 | 2,94 | 3,09 | 5,46% | 1.668.124,00 |
| 09.02.2024 | 2,93 | 2,98 | 2,91 | 2,93 | 0,34% | 980.381,00 |
| 08.02.2024 | 2,82 | 2,95 | 2,81 | 2,92 | 2,82% | 1.360.349,00 |
| 07.02.2024 | 2,87 | 2,89 | 2,78 | 2,84 | -1,56% | 1.173.621,00 |
| 06.02.2024 | 2,76 | 2,92 | 2,75 | 2,89 | 3,41% | 1.242.824,00 |
| 05.02.2024 | 2,86 | 2,89 | 2,74 | 2,79 | -4,78% | 1.993.028,00 |
| 02.02.2024 | 3,00 | 3,00 | 2,88 | 2,93 | -2,66% | 1.623.497,00 |
| 01.02.2024 | 3,00 | 3,12 | 2,97 | 3,01 | 1,86% | 1.828.198,00 |
| 31.01.2024 | 3,03 | 3,11 | 2,95 | 2,96 | -3,11% | 1.715.570,00 |
| 30.01.2024 | 3,07 | 3,07 | 3,01 | 3,05 | -3,02% | 1.338.353,00 |
| 29.01.2024 | 3,09 | 3,16 | 3,01 | 3,15 | 1,78% | 1.176.788,00 |
| 26.01.2024 | 3,15 | 3,21 | 3,08 | 3,09 | -0,96% | 905.507,00 |
| 25.01.2024 | 3,18 | 3,18 | 3,05 | 3,12 | 0,65% | 1.296.979,00 |
| 24.01.2024 | 3,24 | 3,30 | 3,10 | 3,10 | -4,02% | 1.531.519,00 |
| 23.01.2024 | 3,29 | 3,34 | 3,17 | 3,23 | -0,62% | 1.416.235,00 |
| 22.01.2024 | 3,15 | 3,26 | 3,14 | 3,25 | 3,67% | 1.512.525,00 |
| 19.01.2024 | 3,10 | 3,15 | 3,03 | 3,14 | 1,13% | 1.319.245,00 |
| 18.01.2024 | 3,30 | 3,30 | 2,94 | 3,10 | -5,92% | 3.149.873,00 |
| 17.01.2024 | 3,30 | 3,38 | 3,26 | 3,30 | -2,23% | 2.041.480,00 |
| 16.01.2024 | 3,40 | 3,43 | 3,35 | 3,37 | -1,17% | 1.826.381,00 |
| 12.01.2024 | 3,42 | 3,50 | 3,36 | 3,41 | 0,89% | 1.062.153,00 |
| 11.01.2024 | 3,49 | 3,49 | 3,32 | 3,38 | -1,17% | 1.314.200,00 |
| 10.01.2024 | 3,45 | 3,50 | 3,39 | 3,42 | -0,58% | 1.349.460,00 |
| 09.01.2024 | 3,57 | 3,58 | 3,44 | 3,44 | -4,97% | 1.195.092,00 |
| 08.01.2024 | 3,56 | 3,64 | 3,50 | 3,62 | 0,28% | 1.100.550,00 |
| 05.01.2024 | 3,59 | 3,70 | 3,56 | 3,61 | -0,55% | 971.712,00 |
| 04.01.2024 | 3,69 | 3,70 | 3,59 | 3,63 | -1,36% | 1.330.376,00 |
| 03.01.2024 | 3,74 | 3,74 | 3,64 | 3,68 | -3,29% | 1.249.010,00 |
| 02.01.2024 | 3,79 | 3,94 | 3,72 | 3,81 | -0,65% | 1.752.010,00 |
| 29.12.2023 | 3,95 | 3,95 | 3,81 | 3,83 | -3,04% | 1.675.600,00 |
| 28.12.2023 | 4,05 | 4,13 | 3,94 | 3,95 | -2,95% | 1.470.481,00 |
| 27.12.2023 | 4,05 | 4,09 | 3,99 | 4,07 | 0,25% | 1.098.292,00 |
| 26.12.2023 | 3,98 | 4,08 | 3,95 | 4,06 | 2,78% | 1.292.135,00 |
| 22.12.2023 | 3,79 | 3,98 | 3,74 | 3,95 | 4,77% | 2.543.813,00 |
| 21.12.2023 | 3,60 | 3,79 | 3,59 | 3,77 | 6,80% | 1.739.702,00 |
| 20.12.2023 | 3,75 | 3,76 | 3,53 | 3,53 | -6,37% | 2.103.392,00 |
| 19.12.2023 | 3,65 | 3,86 | 3,64 | 3,77 | 4,14% | 1.921.128,00 |
| 18.12.2023 | 3,74 | 3,80 | 3,59 | 3,62 | -2,43% | 1.709.969,00 |
| 15.12.2023 | 3,85 | 3,88 | 3,65 | 3,71 | -3,13% | 3.451.326,00 |
| 14.12.2023 | 3,69 | 3,89 | 3,69 | 3,83 | 3,51% | 3.509.106,00 |
| 13.12.2023 | 3,24 | 3,70 | 3,23 | 3,70 | 17,09% | 4.433.239,00 |
| 12.12.2023 | 3,58 | 3,60 | 3,03 | 3,16 | -12,71% | 7.947.270,00 |
| 11.12.2023 | 3,50 | 3,65 | 3,45 | 3,62 | 3,13% | 1.499.034,00 |
| 08.12.2023 | 3,38 | 3,51 | 3,36 | 3,51 | 3,24% | 1.698.476,00 |
| 07.12.2023 | 3,38 | 3,40 | 3,33 | 3,40 | 0,74% | 952.941,00 |
| 06.12.2023 | 3,47 | 3,52 | 3,35 | 3,38 | -2,74% | 1.203.281,00 |
| 05.12.2023 | 3,59 | 3,60 | 3,47 | 3,47 | -3,88% | 1.144.361,00 |
| 04.12.2023 | 3,68 | 3,71 | 3,58 | 3,61 | -1,63% | 1.109.638,00 |
| 01.12.2023 | 3,59 | 3,73 | 3,54 | 3,67 | 1,38% | 1.085.420,00 |
| 30.11.2023 | 3,52 | 3,75 | 3,50 | 3,62 | 3,72% | 2.173.676,00 |
| 29.11.2023 | 3,47 | 3,59 | 3,47 | 3,49 | 2,05% | 1.386.369,00 |
| 28.11.2023 | 3,41 | 3,47 | 3,34 | 3,42 | 0,29% | 1.826.877,00 |
| 27.11.2023 | 3,46 | 3,48 | 3,39 | 3,41 | -2,01% | 1.307.200,00 |
| 24.11.2023 | 3,50 | 3,53 | 3,44 | 3,48 | -0,29% | 717.809,00 |