Verde Clean Fuels, Inc. Class A VGAS
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,16+0,09 (+8,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,16 | +8,11 % | $1,08 | $1,16 | $1,08 | 2,05K |
| 2026-09-30 | $1,07 | -5,31 % | $1,15 | $1,15 | $1,07 | 37,80K |
| 2026-09-29 | $1,13 | -0,88 % | $1,13 | $1,15 | $1,10 | 16,50K |
| 2026-09-28 | $1,14 | -1,72 % | $1,14 | $1,20 | $1,14 | 12,20K |
| 2026-09-25 | $1,16 | +2,65 % | $1,13 | $1,17 | $1,10 | 16,10K |
| 2026-09-24 | $1,13 | +2,73 % | $1,25 | $1,26 | $1,11 | 10,00K |
| 2026-09-23 | $1,10 | -10,57 % | $1,31 | $1,31 | $1,10 | 21,20K |
| 2026-09-22 | $1,23 | -8,21 % | $1,27 | $1,36 | $1,17 | 29,70K |
| 2026-09-21 | $1,34 | +6,35 % | $1,33 | $1,34 | $1,27 | 16,00K |
| 2026-09-18 | $1,26 | -8,70 % | $1,40 | $1,41 | $1,25 | 66,50K |
| 2026-09-17 | $1,38 | +2,99 % | $1,43 | $1,43 | $1,34 | 7,70K |
| 2026-09-16 | $1,34 | +4,69 % | $1,28 | $1,35 | $1,28 | 8,20K |
| 2026-09-15 | $1,28 | -4,83 % | $1,39 | $1,39 | $1,27 | 16,70K |
| 2026-09-14 | $1,35 | -4,61 % | $1,40 | $1,40 | $1,32 | 5,20K |
| 2026-09-11 | $1,41 | +8,46 % | $1,37 | $1,43 | $1,32 | 12,50K |
| 2026-09-10 | $1,30 | -2,99 % | $1,43 | $1,43 | $1,24 | 8,20K |
| 2026-09-09 | $1,34 | +0,75 % | $1,37 | $1,40 | $1,34 | 7,20K |
| 2026-09-08 | $1,33 | -0,75 % | $1,32 | $1,36 | $1,30 | 14,60K |
| 2026-09-04 | $1,34 | +1,52 % | $1,27 | $1,41 | $1,27 | 6,00K |
| 2026-09-03 | $1,32 | -2,22 % | $1,33 | $1,35 | $1,31 | 9,10K |
| 2026-09-02 | $1,35 | -0,74 % | $1,35 | $1,43 | $1,34 | 9,10K |
| 2026-09-01 | $1,36 | +4,62 % | $1,32 | $1,42 | $1,29 | 3,30K |
| 2026-08-31 | $1,30 | 0,00 % | $1,29 | $1,33 | $1,26 | 7,20K |
| 2026-08-28 | $1,30 | -4,41 % | $1,35 | $1,35 | $1,23 | 19,20K |
| 2026-08-27 | $1,36 | +1,49 % | $1,40 | $1,40 | $1,33 | 17,00K |
| 2026-08-26 | $1,34 | -2,19 % | $1,31 | $1,38 | $1,31 | 4,90K |
| 2026-08-25 | $1,37 | 0,00 % | $1,35 | $1,39 | $1,35 | 4,30K |
| 2026-08-24 | $1,37 | +11,38 % | $1,24 | $1,41 | $1,21 | 42,10K |
| 2026-08-21 | $1,23 | -0,81 % | $1,22 | $1,33 | $1,21 | 46,40K |
| 2026-08-20 | $1,24 | -4,62 % | $1,36 | $1,36 | $1,19 | 25,00K |
| 2026-08-19 | $1,30 | -1,52 % | $1,34 | $1,34 | $1,29 | 15,50K |
| 2026-08-18 | $1,32 | -3,65 % | $1,35 | $1,35 | $1,30 | 10,50K |
| 2026-08-17 | $1,37 | -1,44 % | $1,34 | $1,41 | $1,32 | 39,00K |
| 2026-08-14 | $1,39 | +8,59 % | $1,25 | $1,40 | $1,25 | 25,90K |
| 2026-08-13 | $1,28 | +1,59 % | $1,27 | $1,34 | $1,26 | 12,00K |
| 2026-08-12 | $1,26 | -2,33 % | $1,26 | $1,36 | $1,26 | 28,40K |
| 2026-08-11 | $1,29 | +4,03 % | $1,23 | $1,30 | $1,23 | 33,40K |
| 2026-08-10 | $1,24 | -7,46 % | $1,34 | $1,34 | $1,22 | 51,70K |
| 2026-08-07 | $1,34 | 0,00 % | $1,31 | $1,40 | $1,27 | 58,30K |
| 2026-08-06 | $1,34 | -15,19 % | $1,62 | $1,62 | $1,32 | 160,50K |
| 2026-08-05 | $1,58 | +17,04 % | $1,30 | $1,58 | $1,28 | 491,90K |
| 2026-08-04 | $1,35 | +28,57 % | $1,22 | $1,54 | $1,11 | 7,27M |
| 2026-08-03 | $1,05 | +2,94 % | $1,02 | $1,05 | $1,00 | 1,40M |
| 2026-07-31 | $1,02 | 0,00 % | $1,01 | $1,05 | $1,01 | 7,60K |
| 2026-07-30 | $1,02 | 0,00 % | $1,04 | $1,05 | $0,99 | 20,50K |
| 2026-07-29 | $1,02 | -8,93 % | $1,18 | $1,18 | $1,02 | 20,60K |
| 2026-07-28 | $1,12 | -3,45 % | $1,21 | $1,22 | $1,07 | 45,20K |
| 2026-07-27 | $1,16 | +22,75 % | $0,98 | $1,23 | $0,98 | 142,20K |
| 2026-07-24 | $0,94 | -7,35 % | $1,08 | $1,12 | $0,94 | 54,50K |
| 2026-07-23 | $1,02 | -1,92 % | $1,04 | $1,05 | $1,02 | 6,70K |
| 2026-07-22 | $1,04 | 0,00 % | $1,04 | $1,08 | $1,03 | 4,50K |
| 2026-07-21 | $1,04 | -3,70 % | $1,06 | $1,06 | $1,03 | 12,70K |
| 2026-07-20 | $1,08 | 0,00 % | $1,08 | $1,12 | $1,03 | 18,50K |
| 2026-07-17 | $1,08 | -0,92 % | $1,10 | $1,11 | $1,07 | 6,00K |
| 2026-07-16 | $1,09 | -3,54 % | $1,12 | $1,13 | $1,06 | 18,40K |
| 2026-07-15 | $1,13 | +1,80 % | $1,12 | $1,16 | $1,11 | 14,70K |
| 2026-07-14 | $1,11 | +0,91 % | $1,11 | $1,15 | $1,07 | 17,80K |
| 2026-07-13 | $1,10 | +2,80 % | $1,09 | $1,15 | $1,08 | 29,30K |
| 2026-07-10 | $1,07 | -5,31 % | $1,13 | $1,17 | $1,06 | 16,40K |
| 2026-07-09 | $1,13 | +11,88 % | $1,03 | $1,13 | $1,01 | 54,40K |
| 2026-07-08 | $1,01 | -2,88 % | $1,10 | $1,10 | $0,99 | 25,50K |
| 2026-07-07 | $1,04 | -0,95 % | $1,09 | $1,11 | $1,04 | 80,20K |
| 2026-07-06 | $1,05 | +5,00 % | $1,01 | $1,09 | $1,01 | 22,70K |
| 2026-07-02 | $1,00 | +2,04 % | $1,07 | $1,11 | $1,00 | 29,80K |
| 2026-07-01 | $0,98 | -3,92 % | $1,03 | $1,05 | $0,98 | 32,40K |
| 2026-06-30 | $1,02 | -7,27 % | $1,07 | $1,19 | $1,02 | 43,30K |
| 2026-06-29 | $1,10 | -11,29 % | $1,38 | $1,48 | $1,06 | 85,60K |
| 2026-06-26 | $1,24 | -17,33 % | $1,54 | $1,63 | $1,24 | 345,70K |
| 2026-06-25 | $1,50 | -0,66 % | $1,61 | $1,61 | $1,49 | 32,30K |
| 2026-06-24 | $1,51 | -5,03 % | $1,64 | $1,64 | $1,48 | 72,30K |
| 2026-06-23 | $1,59 | +8,16 % | $1,45 | $1,65 | $1,45 | 51,10K |
| 2026-06-22 | $1,47 | -3,29 % | $1,53 | $1,53 | $1,45 | 24,60K |
| 2026-06-18 | $1,52 | +2,70 % | $1,49 | $1,70 | $1,47 | 52,40K |
| 2026-06-17 | $1,48 | +0,68 % | $1,50 | $1,55 | $1,44 | 176,70K |
| 2026-06-16 | $1,47 | +4,26 % | $1,46 | $1,51 | $1,41 | 21,30K |
| 2026-06-15 | $1,41 | +0,71 % | $1,38 | $1,55 | $1,36 | 30,20K |
| 2026-06-12 | $1,40 | -2,10 % | $1,47 | $1,47 | $1,40 | 13,90K |
| 2026-06-11 | $1,43 | -2,05 % | $1,51 | $1,51 | $1,40 | 17,40K |
| 2026-06-10 | $1,46 | -3,95 % | $1,63 | $1,75 | $1,45 | 18,80K |
| 2026-06-09 | $1,52 | 0,00 % | $1,56 | $1,56 | $1,50 | 11,80K |
| 2026-06-08 | $1,52 | +0,66 % | $1,59 | $1,79 | $1,50 | 20,40K |
| 2026-06-05 | $1,51 | -1,31 % | $1,51 | $1,65 | $1,50 | 26,10K |
| 2026-06-04 | $1,53 | +1,32 % | $1,58 | $1,58 | $1,52 | 15,40K |
| 2026-06-03 | $1,51 | -1,95 % | $1,56 | $1,58 | $1,51 | 17,60K |
| 2026-06-02 | $1,54 | -2,53 % | $1,58 | $1,62 | $1,54 | 9,10K |
| 2026-06-01 | $1,58 | +1,28 % | $1,62 | $1,63 | $1,54 | 5,60K |
| 2026-05-29 | $1,56 | -4,29 % | $1,60 | $1,70 | $1,56 | 17,20K |
| 2026-05-28 | $1,63 | -6,32 % | $1,79 | $1,79 | $1,63 | 112,10K |
| 2026-05-27 | $1,74 | +0,58 % | $1,72 | $1,78 | $1,65 | 32,30K |
| 2026-05-26 | $1,73 | -4,42 % | $1,83 | $1,91 | $1,72 | 43,70K |