3,139$
4,63%
Echtzeit-Aktienkurs Clean Energy Fuels Corp
Bid:
Ask:
Aktienkurse zur Clean Energy Fuels Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 3,03 | 3,25 | 3,03 | 3,13 | 4,33% | 5.263.628,00 |
30.05.2024 | 2,76 | 3,01 | 2,75 | 3,00 | 11,11% | 2.517.548,00 |
29.05.2024 | 2,68 | 2,80 | 2,68 | 2,70 | -1,46% | 1.190.684,00 |
28.05.2024 | 2,72 | 2,80 | 2,70 | 2,74 | 1,86% | 1.408.666,00 |
24.05.2024 | 2,60 | 2,69 | 2,58 | 2,69 | 4,26% | 980.164,00 |
23.05.2024 | 2,64 | 2,68 | 2,54 | 2,58 | -1,90% | 1.226.668,00 |
22.05.2024 | 2,48 | 2,65 | 2,46 | 2,63 | 6,05% | 2.159.582,00 |
21.05.2024 | 2,51 | 2,53 | 2,46 | 2,48 | -1,20% | 1.036.649,00 |
20.05.2024 | 2,63 | 2,64 | 2,50 | 2,51 | -3,09% | 1.634.324,00 |
17.05.2024 | 2,62 | 2,67 | 2,58 | 2,59 | -1,15% | 866.466,00 |
16.05.2024 | 2,64 | 2,67 | 2,59 | 2,62 | -1,50% | 1.272.541,00 |
15.05.2024 | 2,80 | 2,82 | 2,62 | 2,66 | -3,62% | 1.606.148,00 |
14.05.2024 | 2,60 | 2,79 | 2,60 | 2,76 | 11,29% | 3.480.047,00 |
13.05.2024 | 2,51 | 2,62 | 2,43 | 2,48 | -0,40% | 1.854.243,00 |
10.05.2024 | 2,54 | 2,85 | 2,49 | 2,49 | 3,53% | 4.393.304,00 |
09.05.2024 | 2,35 | 2,42 | 2,34 | 2,41 | 1,48% | 1.788.350,00 |
08.05.2024 | 2,33 | 2,39 | 2,31 | 2,37 | 0,00% | 939.138,00 |
07.05.2024 | 2,37 | 2,41 | 2,35 | 2,37 | 0,00% | 1.099.487,00 |
06.05.2024 | 2,38 | 2,45 | 2,36 | 2,37 | -0,42% | 1.063.404,00 |
03.05.2024 | 2,40 | 2,45 | 2,34 | 2,38 | 2,15% | 839.400,00 |
02.05.2024 | 2,33 | 2,37 | 2,27 | 2,33 | 0,87% | 1.098.811,00 |
01.05.2024 | 2,33 | 2,39 | 2,26 | 2,31 | -0,43% | 1.330.572,00 |
30.04.2024 | 2,38 | 2,43 | 2,31 | 2,32 | -4,92% | 1.577.564,00 |
29.04.2024 | 2,44 | 2,49 | 2,40 | 2,44 | 0,41% | 1.101.436,00 |
26.04.2024 | 2,25 | 2,46 | 2,23 | 2,43 | 8,00% | 2.003.019,00 |
25.04.2024 | 2,25 | 2,28 | 2,21 | 2,25 | -1,75% | 1.183.243,00 |
24.04.2024 | 2,31 | 2,33 | 2,22 | 2,29 | -0,87% | 1.268.409,00 |
23.04.2024 | 2,20 | 2,31 | 2,18 | 2,31 | 4,52% | 1.347.499,00 |
22.04.2024 | 2,22 | 2,23 | 2,17 | 2,21 | -0,45% | 1.318.223,00 |
19.04.2024 | 2,22 | 2,27 | 2,18 | 2,22 | -0,89% | 1.308.612,00 |
18.04.2024 | 2,32 | 2,33 | 2,21 | 2,24 | -1,97% | 1.366.330,00 |
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 |