Capital Clean Energy Carriers Corp. CCEC
NASDAQ · Vereinigte Staaten · Transport
$21,70+2,96 (+15,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,70 | +15,80 % | $19,69 | $21,79 | $19,67 | 34,50K |
| 2026-09-30 | $18,74 | -11,98 % | $21,04 | $21,04 | $18,05 | 25,80K |
| 2026-09-29 | $21,29 | -2,11 % | $21,50 | $21,50 | $21,10 | 7,00K |
| 2026-09-28 | $21,75 | 0,00 % | $21,75 | $21,75 | $21,75 | 0 |
| 2026-09-25 | $21,75 | +1,83 % | $21,70 | $21,75 | $21,49 | 4,30K |
| 2026-09-24 | $21,36 | -1,75 % | $21,53 | $21,53 | $21,13 | 3,00K |
| 2026-09-23 | $21,74 | +0,32 % | $21,54 | $21,98 | $21,54 | 2,30K |
| 2026-09-22 | $21,67 | -1,01 % | $21,67 | $21,67 | $21,67 | 700 |
| 2026-09-21 | $21,89 | +1,06 % | $22,08 | $22,08 | $21,89 | 3,00K |
| 2026-09-18 | $21,66 | -1,55 % | $22,01 | $22,72 | $21,66 | 12,80K |
| 2026-09-17 | $22,00 | 0,00 % | $22,01 | $22,04 | $21,91 | 5,30K |
| 2026-09-16 | $22,00 | -1,12 % | $22,24 | $22,42 | $21,99 | 3,90K |
| 2026-09-15 | $22,25 | +0,54 % | $22,23 | $22,25 | $22,23 | 1,30K |
| 2026-09-14 | $22,13 | -0,85 % | $22,04 | $22,27 | $22,00 | 10,10K |
| 2026-09-11 | $22,32 | -0,89 % | $22,52 | $22,59 | $22,11 | 2,20K |
| 2026-09-10 | $22,52 | -0,35 % | $22,47 | $22,52 | $22,20 | 5,60K |
| 2026-09-09 | $22,60 | +0,62 % | $22,53 | $22,65 | $22,52 | 4,10K |
| 2026-09-08 | $22,46 | -0,84 % | $22,44 | $22,57 | $22,36 | 4,70K |
| 2026-09-04 | $22,65 | 0,00 % | $22,52 | $22,70 | $22,52 | 1,60K |
| 2026-09-03 | $22,65 | 0,00 % | $22,65 | $22,65 | $22,65 | 0 |
| 2026-09-02 | $22,65 | +0,18 % | $22,59 | $22,67 | $22,57 | 5,60K |
| 2026-09-01 | $22,61 | -1,05 % | $22,70 | $22,72 | $22,60 | 4,90K |
| 2026-08-31 | $22,85 | +0,57 % | $22,86 | $22,88 | $22,61 | 8,70K |
| 2026-08-28 | $22,72 | -0,26 % | $22,70 | $22,73 | $22,70 | 1,20K |
| 2026-08-27 | $22,78 | +0,80 % | $22,40 | $22,85 | $22,40 | 5,40K |
| 2026-08-26 | $22,60 | -0,09 % | $22,50 | $22,60 | $22,50 | 600 |
| 2026-08-25 | $22,62 | -1,01 % | $22,45 | $22,95 | $22,26 | 7,70K |
| 2026-08-24 | $22,85 | +1,06 % | $22,60 | $22,90 | $22,60 | 13,60K |
| 2026-08-21 | $22,61 | -0,18 % | $22,29 | $22,76 | $22,29 | 5,40K |
| 2026-08-20 | $22,65 | -0,70 % | $22,48 | $22,80 | $22,48 | 5,60K |
| 2026-08-19 | $22,81 | -0,04 % | $22,79 | $23,00 | $22,79 | 6,70K |
| 2026-08-18 | $22,82 | +0,57 % | $22,54 | $22,82 | $22,51 | 5,80K |
| 2026-08-17 | $22,69 | +0,35 % | $22,49 | $22,98 | $22,49 | 6,60K |
| 2026-08-14 | $22,61 | +0,58 % | $22,38 | $22,95 | $22,38 | 7,00K |
| 2026-08-13 | $22,48 | -0,49 % | $22,83 | $22,90 | $22,48 | 10,40K |
| 2026-08-12 | $22,59 | +0,98 % | $22,34 | $22,90 | $22,34 | 9,30K |
| 2026-08-11 | $22,37 | +0,81 % | $22,16 | $22,60 | $22,03 | 8,20K |
| 2026-08-10 | $22,19 | -0,80 % | $22,22 | $22,78 | $22,09 | 10,50K |
| 2026-08-07 | $22,37 | -1,67 % | $22,28 | $22,37 | $22,28 | 1,00K |
| 2026-08-06 | $22,75 | -0,35 % | $22,71 | $23,25 | $22,71 | 12,70K |
| 2026-08-05 | $22,83 | +1,60 % | $22,70 | $23,20 | $22,70 | 11,20K |
| 2026-08-04 | $22,47 | -1,92 % | $23,01 | $23,09 | $22,36 | 8,60K |
| 2026-08-03 | $22,91 | +2,83 % | $22,60 | $23,55 | $22,17 | 36,40K |
| 2026-07-31 | $22,28 | -0,49 % | $22,00 | $22,87 | $22,00 | 9,00K |
| 2026-07-30 | $22,39 | -1,45 % | $22,50 | $22,64 | $22,30 | 8,20K |
| 2026-07-29 | $22,72 | +0,26 % | $22,99 | $22,99 | $21,63 | 14,60K |
| 2026-07-28 | $22,66 | -4,19 % | $23,47 | $23,47 | $22,66 | 10,50K |
| 2026-07-27 | $23,65 | +1,28 % | $23,53 | $23,95 | $23,29 | 17,90K |
| 2026-07-24 | $23,35 | +1,52 % | $23,01 | $23,37 | $23,01 | 6,40K |
| 2026-07-23 | $23,00 | +0,66 % | $22,88 | $23,10 | $22,80 | 14,00K |
| 2026-07-22 | $22,85 | +1,56 % | $22,50 | $23,00 | $22,50 | 8,90K |
| 2026-07-21 | $22,50 | +0,18 % | $22,88 | $22,88 | $22,47 | 7,40K |
| 2026-07-20 | $22,46 | +1,22 % | $22,61 | $22,61 | $22,26 | 7,00K |
| 2026-07-17 | $22,19 | -1,42 % | $22,50 | $22,80 | $22,19 | 12,90K |
| 2026-07-16 | $22,51 | +0,40 % | $22,33 | $22,80 | $22,33 | 12,50K |
| 2026-07-15 | $22,42 | -1,19 % | $22,31 | $22,59 | $22,31 | 3,10K |
| 2026-07-14 | $22,69 | +1,39 % | $22,62 | $22,91 | $22,62 | 9,20K |
| 2026-07-13 | $22,38 | +0,31 % | $22,46 | $22,80 | $22,20 | 12,00K |
| 2026-07-10 | $22,31 | -0,80 % | $22,43 | $22,75 | $22,30 | 7,30K |
| 2026-07-09 | $22,49 | +1,49 % | $22,35 | $22,58 | $21,68 | 6,90K |
| 2026-07-08 | $22,16 | -0,72 % | $22,53 | $22,76 | $22,16 | 12,00K |
| 2026-07-07 | $22,32 | +1,55 % | $22,20 | $22,72 | $22,20 | 17,60K |
| 2026-07-06 | $21,98 | +1,76 % | $21,79 | $22,50 | $21,79 | 12,80K |
| 2026-07-02 | $21,60 | -0,37 % | $20,73 | $22,50 | $20,73 | 23,10K |
| 2026-07-01 | $21,68 | +1,55 % | $21,45 | $21,96 | $21,39 | 13,70K |
| 2026-06-30 | $21,35 | +2,30 % | $20,63 | $21,65 | $20,63 | 13,10K |
| 2026-06-29 | $20,87 | +0,77 % | $20,50 | $21,10 | $20,50 | 14,40K |
| 2026-06-26 | $20,71 | +0,58 % | $20,40 | $21,25 | $20,40 | 14,40K |
| 2026-06-25 | $20,59 | -0,24 % | $20,27 | $20,69 | $20,27 | 5,70K |
| 2026-06-24 | $20,64 | +2,13 % | $20,21 | $20,93 | $20,14 | 22,60K |
| 2026-06-23 | $20,21 | +1,76 % | $20,17 | $20,49 | $19,85 | 28,00K |
| 2026-06-22 | $19,86 | -0,85 % | $19,86 | $20,29 | $19,79 | 12,60K |
| 2026-06-18 | $20,03 | -2,53 % | $20,63 | $20,67 | $19,80 | 12,80K |
| 2026-06-17 | $20,55 | -3,11 % | $21,26 | $21,26 | $20,51 | 17,20K |
| 2026-06-16 | $21,21 | -0,28 % | $21,65 | $21,68 | $20,99 | 24,40K |
| 2026-06-15 | $21,27 | -0,42 % | $21,28 | $21,74 | $21,07 | 18,40K |
| 2026-06-12 | $21,36 | -0,70 % | $21,58 | $21,73 | $21,36 | 7,50K |
| 2026-06-11 | $21,51 | +0,23 % | $21,46 | $22,23 | $21,35 | 13,70K |
| 2026-06-10 | $21,46 | -2,54 % | $21,95 | $22,48 | $21,46 | 11,80K |
| 2026-06-09 | $22,02 | +0,87 % | $22,32 | $22,63 | $21,76 | 10,10K |
| 2026-06-08 | $21,83 | -1,71 % | $22,23 | $22,85 | $21,83 | 9,50K |
| 2026-06-05 | $22,21 | -4,14 % | $23,05 | $23,40 | $22,10 | 9,90K |
| 2026-06-04 | $23,17 | +6,04 % | $22,60 | $23,92 | $22,60 | 38,20K |
| 2026-06-03 | $21,85 | -5,37 % | $23,06 | $23,30 | $21,85 | 16,50K |
| 2026-06-02 | $23,09 | -0,04 % | $22,78 | $23,54 | $22,78 | 23,00K |
| 2026-06-01 | $23,10 | +3,87 % | $22,30 | $23,65 | $22,30 | 25,70K |
| 2026-05-29 | $22,24 | -2,37 % | $22,41 | $23,50 | $22,21 | 27,90K |
| 2026-05-28 | $22,78 | +1,65 % | $22,20 | $23,09 | $22,20 | 29,40K |
| 2026-05-27 | $22,41 | +4,09 % | $21,51 | $22,70 | $21,51 | 18,80K |
| 2026-05-26 | $21,53 | -3,50 % | $21,60 | $22,30 | $21,53 | 9,40K |