Capital Clean Energy Carriers Corp (CCEC)

CCEC
🏛️ Vereinigte Staaten →
22.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 22.93 23.24 22.18 22.18 0.0M
2025-09-25 22.81 22.81 22.20 22.50 0.0M
2025-09-24 21.43 23.00 21.22 22.80 0.0M
2025-09-23 22.73 23.39 22.50 22.70 0.0M
2025-09-22 21.61 23.25 21.61 23.11 0.0M
2025-09-19 21.50 22.32 20.80 22.05 0.0M
2025-09-18 21.16 21.81 21.07 21.10 0.0M
2025-09-17 21.43 21.76 21.12 21.12 0.0M
2025-09-16 20.56 22.02 20.46 21.81 0.0M
2025-09-15 20.61 21.15 20.57 20.61 0.0M
2025-09-12 21.28 21.36 20.56 20.56 0.0M
2025-09-11 21.36 21.36 21.36 21.36 0.0M
2025-09-10 21.41 22.19 21.02 21.37 0.0M
2025-09-09 21.21 21.99 21.00 21.50 0.0M
2025-09-08 20.11 21.91 20.11 21.85 0.0M
2025-09-05 21.07 21.96 21.00 21.78 0.0M
2025-09-04 20.96 21.35 19.87 21.10 0.0M
2025-09-03 21.00 21.19 20.81 20.96 0.0M
2025-09-02 21.00 21.19 20.77 21.19 0.0M
2025-08-29 21.10 21.35 21.10 21.10 0.0M
2025-08-28 21.36 21.42 21.19 21.35 0.0M
2025-08-27 21.59 21.71 21.14 21.57 0.0M
2025-08-26 21.24 22.01 20.94 21.75 0.0M
2025-08-25 21.29 21.55 21.29 21.35 0.0M
2025-08-22 21.21 21.63 20.81 21.59 0.0M
2025-08-21 21.57 21.97 21.04 21.11 0.0M
2025-08-20 20.80 22.36 20.80 22.06 0.0M
2025-08-19 21.72 21.81 20.76 20.88 0.0M
2025-08-18 21.37 22.01 20.88 21.92 0.0M
2025-08-15 21.09 21.60 20.98 21.37 0.0M
2025-08-14 21.45 21.60 20.70 20.94 0.0M
2025-08-13 21.45 21.70 21.00 21.45 0.0M
2025-08-12 21.06 22.36 21.06 21.56 0.0M
2025-08-11 23.52 23.52 22.41 22.50 0.0M
2025-08-08 22.94 23.98 22.47 23.79 0.0M
2025-08-07 22.30 22.89 22.30 22.72 0.0M
2025-08-06 22.83 23.69 22.35 22.96 0.0M
2025-08-05 22.97 23.13 22.17 22.83 0.0M
2025-08-04 22.81 23.40 22.13 22.58 0.0M
2025-08-01 22.84 23.98 22.07 22.36 0.0M
2025-07-31 23.13 23.42 22.84 23.11 0.0M
2025-07-30 24.25 24.25 23.45 23.45 0.0M
2025-07-29 24.16 24.48 23.88 24.30 0.1M
2025-07-28 23.77 24.29 23.00 24.05 0.2M
2025-07-25 24.00 24.02 22.50 22.93 0.2M
2025-07-24 23.69 24.17 23.52 24.05 0.1M
2025-07-23 24.00 24.05 23.45 23.93 0.0M
2025-07-22 23.57 24.20 23.56 23.99 0.3M
2025-07-21 24.28 24.38 22.90 23.38 0.2M
2025-07-18 24.59 24.59 23.40 23.93 0.4M
2025-07-17 24.40 24.72 24.00 24.45 0.0M
2025-07-16 24.50 24.69 24.00 24.44 0.0M
2025-07-15 24.83 24.83 24.12 24.60 0.0M
2025-07-14 24.34 24.81 23.63 24.75 0.0M
2025-07-11 24.20 24.25 24.00 24.23 0.1M
2025-07-10 23.97 24.20 23.37 24.20 0.1M
2025-07-09 23.01 24.00 23.01 23.98 0.1M
2025-07-08 23.47 23.47 23.05 23.46 0.0M
2025-07-07 23.53 23.86 22.88 23.29 0.0M
2025-07-03 23.26 23.65 23.10 23.65 0.0M
2025-07-02 23.25 23.60 23.25 23.48 0.0M
2025-07-01 23.13 23.62 22.61 23.62 0.0M
2025-06-30 23.10 23.38 22.94 23.38 0.0M
2025-06-27 23.20 23.30 22.80 23.00 0.0M
2025-06-26 22.81 24.14 22.81 23.63 0.0M
2025-06-25 23.25 23.50 22.84 23.37 0.0M
2025-06-24 23.34 23.93 22.34 23.45 0.0M
2025-06-23 24.01 24.14 23.05 23.76 0.0M
2025-06-20 23.26 24.17 22.75 24.14 0.0M
2025-06-18 23.43 23.50 22.50 23.48 0.0M
2025-06-17 20.42 22.47 20.42 22.47 0.0M
2025-06-16 20.98 21.47 20.24 20.84 0.0M
2025-06-13 21.40 21.47 20.98 21.47 0.0M
2025-06-12 21.49 21.49 20.90 21.48 0.0M
2025-06-11 21.54 21.54 20.98 21.45 0.0M
2025-06-10 21.78 21.78 21.11 21.29 0.0M
2025-06-09 21.80 22.19 21.62 21.62 0.0M
2025-06-06 21.12 22.41 21.12 21.80 0.0M
2025-06-05 21.81 22.23 21.74 21.74 0.0M
2025-06-04 22.65 22.65 22.04 22.06 0.0M
2025-06-03 22.49 23.00 22.28 22.65 0.0M
2025-06-02 23.21 23.30 22.40 23.10 0.0M
2025-05-30 22.92 23.47 22.92 23.18 0.0M
2025-05-29 23.29 23.44 22.51 22.61 0.0M
2025-05-28 22.71 23.41 22.70 23.09 0.0M
2025-05-27 22.75 23.05 22.50 22.88 0.0M
2025-05-23 23.33 23.33 22.56 23.18 0.0M
2025-05-22 22.40 24.17 22.37 23.48 0.0M
2025-05-21 23.89 24.33 23.00 23.24 0.0M
2025-05-20 23.36 23.94 23.20 23.57 0.0M
2025-05-19 22.50 23.49 21.80 23.49 0.0M
2025-05-16 22.10 22.88 22.10 22.85 0.0M
2025-05-15 20.93 22.38 20.86 22.38 0.0M
2025-05-14 19.76 21.39 19.76 21.39 0.1M
2025-05-13 19.31 20.19 18.51 19.95 0.0M
2025-05-12 20.38 20.97 19.62 19.62 0.0M
2025-05-09 20.28 21.00 19.95 20.53 0.0M
2025-05-08 20.06 20.91 19.99 20.05 0.0M
2025-05-07 20.18 20.25 19.60 20.11 0.0M
2025-05-06 20.00 20.25 19.70 20.07 0.0M
2025-05-05 19.36 20.70 19.10 20.16 0.1M
2025-05-02 17.96 19.86 17.96 19.75 0.1M
2025-05-01 18.59 19.73 18.09 18.44 0.1M
2025-04-30 17.16 19.12 17.16 18.86 0.0M
2025-04-29 17.36 17.55 17.20 17.50 0.0M
2025-04-28 17.65 17.96 17.44 17.96 0.0M
2025-04-25 17.09 17.90 17.06 17.88 0.0M
2025-04-24 17.55 18.44 17.55 18.44 0.0M
2025-04-23 16.88 17.90 16.88 17.54 0.0M
2025-04-22 17.12 17.55 15.41 17.55 0.0M
2025-04-21 16.33 17.20 14.65 16.51 0.0M
2025-04-17 16.77 18.25 16.77 17.00 0.0M
2025-04-16 17.69 18.63 16.90 18.43 0.0M
2025-04-15 17.63 17.90 17.04 17.65 0.0M
2025-04-14 17.25 18.30 16.30 17.60 0.0M
2025-04-11 17.04 17.23 16.37 16.95 0.0M
2025-04-10 17.03 18.00 16.60 17.00 0.0M
2025-04-09 17.07 17.53 16.01 17.00 0.1M
2025-04-08 18.23 18.66 17.50 17.53 0.0M
2025-04-07 18.10 18.90 14.09 18.39 0.1M
2025-04-04 19.43 19.45 18.23 18.23 0.0M
2025-04-03 19.88 20.01 19.40 19.80 0.0M
2025-04-02 20.00 20.09 19.25 20.09 0.0M
2025-04-01 19.44 20.40 19.34 20.10 0.0M
2025-03-31 19.13 19.56 19.13 19.24 0.0M
2025-03-28 19.35 19.79 19.03 19.79 0.0M
2025-03-27 19.67 19.75 19.30 19.35 0.0M
2025-03-26 19.45 19.78 19.07 19.75 0.0M
2025-03-25 19.70 19.90 19.69 19.75 0.0M
2025-03-24 19.56 19.63 19.03 19.60 0.0M
2025-03-21 19.74 19.74 19.63 19.63 0.0M
2025-03-20 19.70 19.80 19.61 19.61 0.0M
2025-03-19 19.56 19.67 19.56 19.67 0.0M
2025-03-18 19.55 19.80 19.50 19.66 0.0M
2025-03-17 19.54 19.80 19.54 19.65 0.0M
2025-03-14 19.51 19.70 19.51 19.61 0.0M
2025-03-13 19.32 19.60 19.16 19.60 0.0M
2025-03-12 19.19 19.80 18.96 19.28 0.0M
2025-03-11 19.25 19.60 19.15 19.55 0.0M
2025-03-10 19.49 19.80 18.86 19.50 0.0M
2025-03-07 19.23 19.53 19.00 19.53 0.0M
2025-03-06 19.06 19.40 18.50 19.02 0.0M
2025-03-05 18.34 19.09 18.34 19.09 0.0M
2025-03-04 18.37 19.18 18.25 18.69 0.0M
2025-03-03 18.01 19.00 18.01 18.33 0.0M
2025-02-28 18.90 19.01 17.80 18.49 0.1M
2025-02-27 19.20 19.39 18.35 18.50 0.0M
2025-02-26 18.65 19.50 18.65 19.30 0.0M
2025-02-25 18.60 19.32 18.43 18.82 0.0M
2025-02-24 18.15 18.60 18.15 18.60 0.0M
2025-02-21 18.15 18.50 18.12 18.12 0.0M
2025-02-20 18.35 18.50 17.96 18.47 0.0M
2025-02-19 18.26 18.60 18.20 18.49 0.0M
2025-02-18 18.31 18.60 18.16 18.33 0.0M
2025-02-14 18.36 19.00 18.25 18.30 0.0M
2025-02-13 18.50 18.84 18.50 18.61 0.0M
2025-02-12 18.22 18.50 18.22 18.23 0.0M
2025-02-11 18.90 18.90 18.25 18.42 0.0M
2025-02-10 19.09 19.19 18.83 19.01 0.0M
2025-02-07 19.11 19.50 18.97 19.24 0.0M
2025-02-06 19.09 19.45 19.01 19.01 0.0M
2025-02-05 18.85 19.40 18.71 19.14 0.0M
2025-02-04 18.70 19.24 18.70 19.02 0.0M
2025-02-03 18.62 19.04 18.50 18.75 0.0M
2025-01-31 18.51 19.21 18.51 19.19 0.0M
2025-01-30 18.80 19.20 18.80 19.12 0.0M
2025-01-29 18.41 18.87 18.40 18.75 0.0M
2025-01-28 18.40 18.67 18.40 18.47 0.0M
2025-01-27 18.44 18.67 18.30 18.50 0.0M
2025-01-24 18.65 18.76 18.14 18.23 0.0M
2025-01-23 17.89 18.56 17.86 18.14 0.0M
2025-01-22 18.02 18.33 17.83 18.06 0.0M
2025-01-21 18.30 18.75 17.91 18.01 0.0M
2025-01-17 18.50 18.75 18.20 18.75 0.0M
2025-01-16 18.62 18.81 18.15 18.30 0.0M
2025-01-15 18.89 19.08 18.42 18.53 0.0M
2025-01-14 18.49 19.01 18.35 18.91 0.0M
2025-01-13 18.21 18.40 18.01 18.40 0.0M
2025-01-10 18.37 18.50 18.11 18.33 0.0M
2025-01-08 18.35 18.57 18.17 18.24 0.0M
2025-01-07 18.55 18.55 18.10 18.50 0.0M
2025-01-06 18.18 18.60 17.67 18.24 0.0M
2025-01-03 18.00 18.59 18.00 18.58 0.0M
2025-01-02 18.36 18.52 18.21 18.27 0.0M