Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.731,42 -2.249,58 (-3,63%) CMC Crypto 200
1.387,47 -36,63 (-2,57%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Clean Energy Fuels Corp. (CLNE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 2,3100 | 2,3250 | 2,2150 | 2,2900 | 2,2900 | 1.249.095 |
| 23. Apr. 2024 | 2,2000 | 2,3100 | 2,1800 | 2,3100 | 2,3100 | 1.347.500 |
| 22. Apr. 2024 | 2,2200 | 2,2300 | 2,1700 | 2,2100 | 2,2100 | 1.318.100 |
| 19. Apr. 2024 | 2,2200 | 2,2700 | 2,1800 | 2,2200 | 2,2200 | 1.306.300 |
| 18. Apr. 2024 | 2,3200 | 2,3300 | 2,2100 | 2,2400 | 2,2400 | 1.366.300 |
| 17. Apr. 2024 | 2,3300 | 2,3700 | 2,2700 | 2,2900 | 2,2900 | 1.211.800 |
| 16. Apr. 2024 | 2,2900 | 2,4100 | 2,2900 | 2,3600 | 2,3600 | 1.589.900 |
| 15. Apr. 2024 | 2,4500 | 2,4600 | 2,3200 | 2,3300 | 2,3300 | 1.741.000 |
| 12. Apr. 2024 | 2,3900 | 2,5600 | 2,3800 | 2,4400 | 2,4400 | 3.003.600 |
| 11. Apr. 2024 | 2,4800 | 2,5000 | 2,3300 | 2,3800 | 2,3800 | 2.269.800 |
| 10. Apr. 2024 | 2,5000 | 2,5400 | 2,4500 | 2,4800 | 2,4800 | 1.669.700 |
| 09. Apr. 2024 | 2,4800 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 1.564.800 |
| 08. Apr. 2024 | 2,4800 | 2,5700 | 2,4800 | 2,4800 | 2,4800 | 1.126.900 |
| 05. Apr. 2024 | 2,5400 | 2,5400 | 2,4500 | 2,4700 | 2,4700 | 1.833.100 |
| 04. Apr. 2024 | 2,5000 | 2,5800 | 2,4900 | 2,5300 | 2,5300 | 1.702.000 |
| 03. Apr. 2024 | 2,4700 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 1.454.700 |
| 02. Apr. 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5200 | 2,5200 | 1.343.100 |
| 01. Apr. 2024 | 2,7100 | 2,7100 | 2,5600 | 2,6100 | 2,6100 | 1.642.500 |
| 28. März 2024 | 2,6200 | 2,7100 | 2,6100 | 2,6800 | 2,6800 | 1.831.100 |
| 27. März 2024 | 2,5000 | 2,6400 | 2,4800 | 2,6300 | 2,6300 | 2.208.400 |
| 26. März 2024 | 2,4400 | 2,5400 | 2,3200 | 2,4700 | 2,4700 | 3.651.300 |
| 25. März 2024 | 2,4600 | 2,5200 | 2,4200 | 2,4200 | 2,4200 | 1.121.900 |
| 22. März 2024 | 2,5500 | 2,5600 | 2,4500 | 2,4600 | 2,4600 | 1.399.800 |
| 21. März 2024 | 2,6300 | 2,6900 | 2,5500 | 2,5600 | 2,5600 | 1.690.400 |
| 20. März 2024 | 2,5300 | 2,6500 | 2,4700 | 2,6300 | 2,6300 | 1.615.600 |
| 19. März 2024 | 2,5100 | 2,6000 | 2,4700 | 2,5300 | 2,5300 | 1.538.700 |
| 18. März 2024 | 2,5100 | 2,5300 | 2,4400 | 2,5100 | 2,5100 | 1.825.700 |
| 15. März 2024 | 2,4700 | 2,5600 | 2,4600 | 2,5200 | 2,5200 | 3.217.700 |
| 14. März 2024 | 2,5600 | 2,5800 | 2,4400 | 2,4900 | 2,4900 | 1.518.300 |
| 13. März 2024 | 2,5600 | 2,6700 | 2,5600 | 2,5800 | 2,5800 | 1.345.800 |
| 12. März 2024 | 2,7100 | 2,7100 | 2,5500 | 2,5500 | 2,5500 | 1.626.400 |
| 11. März 2024 | 2,6700 | 2,7400 | 2,6500 | 2,6600 | 2,6600 | 1.288.500 |
| 08. März 2024 | 2,6600 | 2,7600 | 2,6600 | 2,6900 | 2,6900 | 1.486.500 |
| 07. März 2024 | 2,7000 | 2,7800 | 2,6800 | 2,7000 | 2,7000 | 1.752.900 |
| 06. März 2024 | 2,8100 | 2,8300 | 2,6600 | 2,6800 | 2,6800 | 2.447.800 |
| 05. März 2024 | 2,8700 | 2,8700 | 2,7400 | 2,7600 | 2,7600 | 1.732.900 |
| 04. März 2024 | 3,0200 | 3,0500 | 2,8400 | 2,8500 | 2,8500 | 2.139.900 |
| 01. März 2024 | 2,9700 | 3,1300 | 2,9500 | 3,0200 | 3,0200 | 1.684.500 |
| 29. Feb. 2024 | 2,9800 | 3,1200 | 2,9200 | 2,9500 | 2,9500 | 2.078.500 |
| 28. Feb. 2024 | 3,1000 | 3,1900 | 2,9100 | 2,9200 | 2,9200 | 3.275.500 |
| 27. Feb. 2024 | 3,0400 | 3,0800 | 2,9800 | 3,0400 | 3,0400 | 2.117.100 |
| 26. Feb. 2024 | 2,9800 | 2,9900 | 2,9000 | 2,9600 | 2,9600 | 1.590.500 |
| 23. Feb. 2024 | 2,9500 | 3,0100 | 2,8800 | 2,9700 | 2,9700 | 1.141.900 |
| 22. Feb. 2024 | 3,0900 | 3,0900 | 2,9500 | 2,9800 | 2,9800 | 1.393.100 |
| 21. Feb. 2024 | 3,1200 | 3,1300 | 3,0600 | 3,1100 | 3,1100 | 1.147.600 |
| 20. Feb. 2024 | 3,1400 | 3,1600 | 3,1000 | 3,1100 | 3,1100 | 1.712.000 |
| 16. Feb. 2024 | 3,1100 | 3,2100 | 3,0900 | 3,1800 | 3,1800 | 1.771.500 |
| 15. Feb. 2024 | 3,0600 | 3,1700 | 3,0500 | 3,1500 | 3,1500 | 1.868.500 |
| 14. Feb. 2024 | 2,9600 | 3,0500 | 2,9200 | 3,0400 | 3,0400 | 1.372.200 |
| 13. Feb. 2024 | 2,9600 | 3,0000 | 2,8500 | 2,8900 | 2,8900 | 1.941.600 |
| 12. Feb. 2024 | 2,9400 | 3,1500 | 2,9400 | 3,0900 | 3,0900 | 1.668.000 |
| 09. Feb. 2024 | 2,9300 | 2,9800 | 2,9100 | 2,9300 | 2,9300 | 980.300 |
| 08. Feb. 2024 | 2,8200 | 2,9500 | 2,8100 | 2,9200 | 2,9200 | 1.360.300 |
| 07. Feb. 2024 | 2,8700 | 2,8900 | 2,7800 | 2,8400 | 2,8400 | 1.173.600 |
| 06. Feb. 2024 | 2,7600 | 2,9200 | 2,7500 | 2,8900 | 2,8900 | 1.242.800 |
| 05. Feb. 2024 | 2,8600 | 2,8900 | 2,7400 | 2,7900 | 2,7900 | 1.993.000 |
| 02. Feb. 2024 | 3,0000 | 3,0000 | 2,8800 | 2,9300 | 2,9300 | 1.623.400 |
| 01. Feb. 2024 | 3,0000 | 3,1200 | 2,9700 | 3,0200 | 3,0200 | 1.828.200 |
| 31. Jan. 2024 | 3,0300 | 3,1100 | 2,9500 | 2,9500 | 2,9500 | 1.715.600 |
| 30. Jan. 2024 | 3,0700 | 3,0700 | 3,0100 | 3,0500 | 3,0500 | 1.338.300 |
| 29. Jan. 2024 | 3,0900 | 3,1600 | 3,0100 | 3,1500 | 3,1500 | 1.176.800 |
| 26. Jan. 2024 | 3,1500 | 3,2100 | 3,0800 | 3,0900 | 3,0900 | 905.500 |
| 25. Jan. 2024 | 3,1800 | 3,1800 | 3,0500 | 3,1200 | 3,1200 | 1.297.000 |
| 24. Jan. 2024 | 3,2400 | 3,3000 | 3,1000 | 3,1100 | 3,1100 | 1.531.500 |
| 23. Jan. 2024 | 3,2900 | 3,3400 | 3,1700 | 3,2300 | 3,2300 | 1.416.100 |
| 22. Jan. 2024 | 3,1500 | 3,2600 | 3,1400 | 3,2500 | 3,2500 | 1.512.500 |
| 19. Jan. 2024 | 3,1000 | 3,1500 | 3,0300 | 3,1400 | 3,1400 | 1.318.800 |
| 18. Jan. 2024 | 3,3000 | 3,3000 | 2,9400 | 3,1000 | 3,1000 | 3.149.900 |
| 17. Jan. 2024 | 3,3000 | 3,3800 | 3,2600 | 3,3000 | 3,3000 | 2.041.400 |
| 16. Jan. 2024 | 3,4000 | 3,4300 | 3,3500 | 3,3700 | 3,3700 | 1.826.300 |
| 12. Jan. 2024 | 3,4200 | 3,5000 | 3,3600 | 3,4100 | 3,4100 | 1.061.900 |
| 11. Jan. 2024 | 3,4900 | 3,4900 | 3,3200 | 3,3800 | 3,3800 | 1.314.200 |
| 10. Jan. 2024 | 3,4500 | 3,5000 | 3,3900 | 3,4200 | 3,4200 | 1.349.300 |
| 09. Jan. 2024 | 3,5700 | 3,5800 | 3,4400 | 3,4400 | 3,4400 | 1.195.100 |
| 08. Jan. 2024 | 3,5600 | 3,6400 | 3,5000 | 3,6100 | 3,6100 | 1.100.600 |
| 05. Jan. 2024 | 3,5900 | 3,7000 | 3,5600 | 3,6100 | 3,6100 | 971.500 |
| 04. Jan. 2024 | 3,6900 | 3,7000 | 3,5900 | 3,6300 | 3,6300 | 1.330.400 |
| 03. Jan. 2024 | 3,7400 | 3,7400 | 3,6400 | 3,6800 | 3,6800 | 1.249.000 |
| 02. Jan. 2024 | 3,7900 | 3,9400 | 3,7200 | 3,8000 | 3,8000 | 1.752.000 |
| 29. Dez. 2023 | 3,9500 | 3,9500 | 3,8100 | 3,8300 | 3,8300 | 1.674.000 |
| 28. Dez. 2023 | 4,0500 | 4,1300 | 3,9400 | 3,9500 | 3,9500 | 1.470.500 |
| 27. Dez. 2023 | 4,0500 | 4,0900 | 3,9900 | 4,0700 | 4,0700 | 1.098.300 |
| 26. Dez. 2023 | 3,9800 | 4,0800 | 3,9500 | 4,0600 | 4,0600 | 1.291.900 |
| 22. Dez. 2023 | 3,7900 | 3,9800 | 3,7400 | 3,9500 | 3,9500 | 2.543.400 |
| 21. Dez. 2023 | 3,6000 | 3,7900 | 3,5900 | 3,7700 | 3,7700 | 1.739.700 |
| 20. Dez. 2023 | 3,7500 | 3,7600 | 3,5300 | 3,5400 | 3,5400 | 2.103.400 |
| 19. Dez. 2023 | 3,6500 | 3,8600 | 3,6400 | 3,7700 | 3,7700 | 1.921.100 |
| 18. Dez. 2023 | 3,7400 | 3,8000 | 3,5900 | 3,6200 | 3,6200 | 1.710.000 |
| 15. Dez. 2023 | 3,8500 | 3,8800 | 3,6500 | 3,7100 | 3,7100 | 3.448.100 |
| 14. Dez. 2023 | 3,6900 | 3,8900 | 3,6900 | 3,8300 | 3,8300 | 3.509.100 |
| 13. Dez. 2023 | 3,2400 | 3,7000 | 3,2300 | 3,7000 | 3,7000 | 4.433.200 |
| 12. Dez. 2023 | 3,5800 | 3,6000 | 3,0300 | 3,1600 | 3,1600 | 7.947.300 |
| 11. Dez. 2023 | 3,5000 | 3,6500 | 3,4500 | 3,6200 | 3,6200 | 1.499.000 |
| 08. Dez. 2023 | 3,3800 | 3,5100 | 3,3600 | 3,5100 | 3,5100 | 1.698.400 |
| 07. Dez. 2023 | 3,3800 | 3,4000 | 3,3300 | 3,4000 | 3,4000 | 952.900 |
| 06. Dez. 2023 | 3,4700 | 3,5200 | 3,3500 | 3,3700 | 3,3700 | 1.203.100 |
| 05. Dez. 2023 | 3,5900 | 3,6000 | 3,4700 | 3,4700 | 3,4700 | 1.144.300 |
| 04. Dez. 2023 | 3,6800 | 3,7100 | 3,5800 | 3,6100 | 3,6100 | 1.109.600 |
| 01. Dez. 2023 | 3,5900 | 3,7300 | 3,5400 | 3,6700 | 3,6700 | 1.084.500 |
| 30. Nov. 2023 | 3,5200 | 3,7500 | 3,5000 | 3,6100 | 3,6100 | 2.173.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
