Clean Energy Fuels Corp. CLNE
NASDAQ · Vereinigte Staaten · Versorger
$1,57+0,01 (+0,64 %)
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 | $1,57 | +0,64 % | $1,57 | $1,59 | $1,54 | 776,60K |
| 2026-09-30 | $1,56 | -0,64 % | $1,59 | $1,60 | $1,55 | 1,57M |
| 2026-09-29 | $1,57 | -1,26 % | $1,60 | $1,60 | $1,57 | 792,30K |
| 2026-09-28 | $1,59 | -0,62 % | $1,63 | $1,63 | $1,58 | 1,09M |
| 2026-09-25 | $1,60 | -2,44 % | $1,62 | $1,64 | $1,59 | 795,50K |
| 2026-09-24 | $1,64 | +1,23 % | $1,64 | $1,67 | $1,62 | 917,40K |
| 2026-09-23 | $1,62 | -3,57 % | $1,68 | $1,69 | $1,62 | 913,00K |
| 2026-09-22 | $1,68 | -2,33 % | $1,72 | $1,73 | $1,67 | 1,49M |
| 2026-09-21 | $1,72 | +1,78 % | $1,67 | $1,78 | $1,67 | 1,26M |
| 2026-09-18 | $1,69 | -2,87 % | $1,74 | $1,78 | $1,68 | 8,72M |
| 2026-09-17 | $1,74 | +2,35 % | $1,70 | $1,75 | $1,69 | 1,03M |
| 2026-09-16 | $1,70 | -1,73 % | $1,69 | $1,73 | $1,67 | 1,57M |
| 2026-09-15 | $1,73 | -2,81 % | $1,78 | $1,82 | $1,72 | 2,15M |
| 2026-09-14 | $1,78 | +9,20 % | $1,65 | $1,80 | $1,65 | 3,59M |
| 2026-09-11 | $1,63 | +2,52 % | $1,59 | $1,65 | $1,56 | 1,75M |
| 2026-09-10 | $1,59 | -3,05 % | $1,65 | $1,70 | $1,58 | 2,52M |
| 2026-09-09 | $1,64 | 0,00 % | $1,65 | $1,66 | $1,62 | 1,10M |
| 2026-09-08 | $1,64 | -0,61 % | $1,67 | $1,69 | $1,63 | 707,40K |
| 2026-09-04 | $1,65 | +1,85 % | $1,62 | $1,65 | $1,61 | 634,00K |
| 2026-09-03 | $1,62 | -5,81 % | $1,72 | $1,73 | $1,61 | 1,58M |
| 2026-09-02 | $1,72 | +6,83 % | $1,60 | $1,73 | $1,60 | 2,46M |
| 2026-09-01 | $1,61 | +1,26 % | $1,59 | $1,62 | $1,57 | 1,49M |
| 2026-08-31 | $1,59 | -2,45 % | $1,65 | $1,66 | $1,59 | 1,26M |
| 2026-08-28 | $1,63 | +1,87 % | $1,60 | $1,64 | $1,60 | 1,02M |
| 2026-08-27 | $1,60 | -1,23 % | $1,63 | $1,65 | $1,57 | 2,65M |
| 2026-08-26 | $1,62 | +3,18 % | $1,57 | $1,64 | $1,56 | 1,27M |
| 2026-08-25 | $1,57 | -1,26 % | $1,58 | $1,61 | $1,57 | 2,07M |
| 2026-08-24 | $1,59 | -1,85 % | $1,62 | $1,62 | $1,59 | 970,50K |
| 2026-08-21 | $1,62 | +0,62 % | $1,62 | $1,65 | $1,58 | 1,44M |
| 2026-08-20 | $1,61 | +2,55 % | $1,57 | $1,62 | $1,54 | 2,15M |
| 2026-08-19 | $1,57 | -2,48 % | $1,60 | $1,62 | $1,56 | 2,53M |
| 2026-08-18 | $1,61 | -3,01 % | $1,66 | $1,67 | $1,60 | 1,21M |
| 2026-08-17 | $1,66 | -9,29 % | $1,82 | $1,83 | $1,65 | 2,80M |
| 2026-08-14 | $1,83 | +2,23 % | $1,80 | $1,85 | $1,80 | 1,89M |
| 2026-08-13 | $1,79 | +2,87 % | $1,74 | $1,83 | $1,74 | 2,41M |
| 2026-08-12 | $1,74 | +1,75 % | $1,73 | $1,76 | $1,72 | 1,35M |
| 2026-08-11 | $1,71 | +6,21 % | $1,69 | $1,80 | $1,68 | 3,48M |
| 2026-08-10 | $1,61 | +1,90 % | $1,64 | $1,66 | $1,56 | 2,92M |
| 2026-08-07 | $1,58 | -15,05 % | $1,80 | $1,81 | $1,57 | 6,44M |
| 2026-08-06 | $1,86 | -1,06 % | $1,88 | $1,89 | $1,84 | 1,18M |
| 2026-08-05 | $1,88 | +0,53 % | $1,89 | $1,89 | $1,81 | 1,21M |
| 2026-08-04 | $1,87 | +0,54 % | $1,87 | $1,93 | $1,86 | 2,02M |
| 2026-08-03 | $1,86 | -4,12 % | $1,94 | $1,95 | $1,85 | 1,21M |
| 2026-07-31 | $1,94 | +0,52 % | $1,93 | $1,94 | $1,89 | 1,20M |
| 2026-07-30 | $1,93 | +2,12 % | $1,90 | $1,95 | $1,90 | 777,90K |
| 2026-07-29 | $1,89 | -1,05 % | $1,92 | $1,95 | $1,88 | 819,20K |
| 2026-07-28 | $1,91 | -2,55 % | $1,97 | $1,98 | $1,89 | 901,50K |
| 2026-07-27 | $1,96 | -3,45 % | $2,01 | $2,04 | $1,93 | 1,05M |
| 2026-07-24 | $2,03 | -2,87 % | $2,09 | $2,09 | $2,01 | 1,10M |
| 2026-07-23 | $2,09 | -1,42 % | $2,13 | $2,18 | $2,08 | 1,44M |
| 2026-07-22 | $2,12 | -0,47 % | $2,14 | $2,17 | $2,11 | 817,20K |
| 2026-07-21 | $2,13 | -1,84 % | $2,15 | $2,20 | $2,05 | 2,37M |
| 2026-07-20 | $2,17 | -8,82 % | $2,33 | $2,36 | $2,16 | 2,38M |
| 2026-07-17 | $2,38 | +1,28 % | $2,36 | $2,43 | $2,34 | 1,08M |
| 2026-07-16 | $2,35 | 0,00 % | $2,34 | $2,50 | $2,34 | 1,73M |
| 2026-07-15 | $2,35 | +0,86 % | $2,34 | $2,37 | $2,27 | 1,65M |
| 2026-07-14 | $2,33 | +0,43 % | $2,32 | $2,39 | $2,28 | 1,94M |
| 2026-07-13 | $2,32 | +5,94 % | $2,21 | $2,33 | $2,20 | 2,97M |
| 2026-07-10 | $2,19 | +1,86 % | $2,15 | $2,22 | $2,13 | 1,65M |
| 2026-07-09 | $2,15 | -4,02 % | $2,24 | $2,27 | $2,10 | 2,62M |
| 2026-07-08 | $2,24 | +5,16 % | $2,14 | $2,25 | $2,12 | 3,45M |
| 2026-07-07 | $2,13 | 0,00 % | $2,14 | $2,15 | $2,07 | 1,14M |
| 2026-07-06 | $2,13 | +3,90 % | $2,03 | $2,15 | $2,03 | 2,03M |
| 2026-07-02 | $2,05 | -0,97 % | $2,06 | $2,11 | $1,99 | 1,19M |
| 2026-07-01 | $2,07 | +0,98 % | $2,04 | $2,10 | $2,01 | 1,74M |
| 2026-06-30 | $2,05 | +7,89 % | $1,90 | $2,10 | $1,89 | 3,13M |
| 2026-06-29 | $1,90 | +1,60 % | $1,85 | $1,95 | $1,85 | 1,64M |
| 2026-06-26 | $1,87 | +4,47 % | $1,83 | $1,88 | $1,81 | 3,18M |
| 2026-06-25 | $1,79 | +3,47 % | $1,70 | $1,83 | $1,69 | 1,96M |
| 2026-06-24 | $1,73 | 0,00 % | $1,71 | $1,80 | $1,66 | 3,07M |
| 2026-06-23 | $1,73 | -3,35 % | $1,78 | $1,80 | $1,72 | 1,42M |
| 2026-06-22 | $1,79 | -3,76 % | $1,87 | $1,88 | $1,78 | 1,57M |
| 2026-06-18 | $1,86 | -1,06 % | $1,88 | $1,90 | $1,85 | 2,89M |
| 2026-06-17 | $1,88 | -0,53 % | $1,88 | $1,93 | $1,87 | 1,03M |
| 2026-06-16 | $1,89 | +1,07 % | $1,89 | $1,91 | $1,87 | 1,11M |
| 2026-06-15 | $1,87 | -2,09 % | $1,90 | $1,92 | $1,87 | 1,20M |
| 2026-06-12 | $1,91 | 0,00 % | $1,90 | $1,95 | $1,88 | 968,10K |
| 2026-06-11 | $1,91 | -4,02 % | $2,00 | $2,01 | $1,91 | 1,03M |
| 2026-06-10 | $1,99 | +2,58 % | $1,95 | $2,03 | $1,94 | 868,80K |
| 2026-06-09 | $1,94 | -1,52 % | $1,96 | $1,98 | $1,90 | 1,22M |
| 2026-06-08 | $1,97 | +2,07 % | $1,95 | $1,99 | $1,94 | 1,05M |
| 2026-06-05 | $1,93 | -3,98 % | $2,01 | $2,02 | $1,92 | 1,46M |
| 2026-06-04 | $2,01 | 0,00 % | $2,01 | $2,04 | $1,99 | 985,10K |
| 2026-06-03 | $2,01 | -4,74 % | $2,11 | $2,11 | $2,01 | 915,00K |
| 2026-06-02 | $2,11 | +2,93 % | $2,04 | $2,15 | $2,02 | 2,08M |
| 2026-06-01 | $2,05 | +0,49 % | $2,08 | $2,14 | $2,03 | 1,40M |
| 2026-05-29 | $2,04 | -1,45 % | $2,05 | $2,08 | $2,03 | 883,60K |
| 2026-05-28 | $2,07 | +1,47 % | $2,04 | $2,13 | $2,03 | 1,53M |
| 2026-05-27 | $2,04 | 0,00 % | $2,01 | $2,07 | $2,00 | 1,19M |
| 2026-05-26 | $2,04 | -0,49 % | $2,03 | $2,09 | $2,02 | 1,39M |