2,600€
-0,95%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,63 | 2,88 | 2,51 | 2,51 | -4,23% | 21.001,00 |
| 14.10.2025 | 2,52 | 2,67 | 2,36 | 2,63 | 6,92% | 14.000,00 |
| 13.10.2025 | 2,25 | 2,49 | 2,18 | 2,46 | -1,05% | 7.000,00 |
| 10.10.2025 | 2,47 | 2,52 | 2,47 | 2,48 | 4,03% | - |
| 09.10.2025 | 2,44 | 2,54 | 2,31 | 2,39 | -1,93% | - |
| 08.10.2025 | 2,55 | 2,66 | 2,43 | 2,43 | -4,66% | 19.500,00 |
| 07.10.2025 | 2,57 | 2,79 | 2,51 | 2,55 | -0,20% | 18.128,00 |
| 06.10.2025 | 2,26 | 2,70 | 2,26 | 2,56 | 13,85% | 4.690,00 |
| 03.10.2025 | 1,95 | 2,44 | 1,94 | 2,25 | 16,05% | - |
| 02.10.2025 | 1,92 | 1,96 | 1,92 | 1,93 | 1,82% | - |
| 01.10.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -4,19% | - |
| 30.09.2025 | 1,98 | 2,02 | 1,97 | 1,98 | -9,04% | - |
| 29.09.2025 | 2,18 | 2,22 | 2,18 | 2,18 | 5,06% | - |
| 26.09.2025 | 1,99 | 2,08 | 1,99 | 2,08 | 1,97% | - |
| 25.09.2025 | 2,07 | 2,07 | 1,99 | 2,04 | -2,72% | - |
| 24.09.2025 | 2,03 | 2,16 | 2,02 | 2,09 | 0,67% | 60,00 |
| 23.09.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -0,81% | - |
| 22.09.2025 | 2,07 | 2,15 | 1,97 | 2,10 | -2,83% | - |
| 19.09.2025 | 2,06 | 2,17 | 2,05 | 2,16 | 3,11% | - |
| 18.09.2025 | 1,85 | 2,12 | 1,84 | 2,09 | 10,11% | - |
| 17.09.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 0,69% | 1,00 |
| 16.09.2025 | 1,90 | 1,93 | 1,88 | 1,89 | 2,22% | - |
| 15.09.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 1,40% | - |
| 12.09.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -1,01% | - |
| 11.09.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 3,37% | - |
| 10.09.2025 | 1,90 | 1,91 | 1,76 | 1,78 | -5,68% | - |
| 09.09.2025 | 1,92 | 1,93 | 1,87 | 1,89 | -7,60% | - |
| 08.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,20% | - |
| 05.09.2025 | 2,08 | 2,12 | 2,01 | 2,04 | -2,21% | - |
| 04.09.2025 | 2,14 | 2,19 | 2,07 | 2,08 | -1,89% | - |
| 03.09.2025 | 2,13 | 2,17 | 2,08 | 2,12 | -0,38% | - |
| 02.09.2025 | 2,17 | 2,21 | 2,12 | 2,13 | -1,93% | - |
| 01.09.2025 | 2,17 | 2,17 | 2,16 | 2,17 | 0,18% | - |
| 29.08.2025 | 2,32 | 2,35 | 2,15 | 2,17 | -6,35% | - |
| 28.08.2025 | 2,22 | 2,39 | 2,21 | 2,32 | 4,19% | 2,00 |
| 27.08.2025 | 2,27 | 2,30 | 2,22 | 2,22 | -2,20% | - |
| 26.08.2025 | 2,28 | 2,30 | 2,23 | 2,27 | -0,26% | 1,00 |
| 25.08.2025 | 2,16 | 2,34 | 2,12 | 2,28 | 5,32% | 8.450,00 |
| 22.08.2025 | 2,16 | 2,23 | 2,15 | 2,16 | -0,18% | - |
| 21.08.2025 | 2,09 | 2,21 | 2,08 | 2,17 | 3,29% | - |
| 20.08.2025 | 2,03 | 2,21 | 2,01 | 2,10 | 3,76% | - |
| 19.08.2025 | 2,12 | 2,12 | 1,99 | 2,02 | -4,26% | 3.450,00 |
| 18.08.2025 | 2,13 | 2,34 | 2,11 | 2,11 | -0,94% | - |
| 15.08.2025 | 2,29 | 2,40 | 2,13 | 2,13 | -6,45% | - |
| 14.08.2025 | 2,35 | 2,37 | 2,16 | 2,28 | -3,02% | 18.083,00 |
| 13.08.2025 | 2,38 | 2,46 | 2,33 | 2,35 | -1,47% | - |
| 12.08.2025 | 2,27 | 2,47 | 2,27 | 2,39 | 4,47% | - |
| 11.08.2025 | 2,29 | 2,35 | 2,25 | 2,28 | 0,13% | - |
| 08.08.2025 | 2,07 | 2,31 | 2,00 | 2,28 | 10,04% | 6.230,00 |
| 07.08.2025 | 2,20 | 2,31 | 1,80 | 2,07 | -6,20% | 22.313,00 |
| 06.08.2025 | 2,32 | 2,33 | 2,18 | 2,21 | -5,15% | - |
| 05.08.2025 | 2,41 | 2,45 | 2,30 | 2,33 | -3,28% | - |
| 04.08.2025 | 2,34 | 2,47 | 2,33 | 2,41 | 3,39% | 502,00 |
| 01.08.2025 | 2,38 | 2,40 | 2,23 | 2,33 | -2,06% | 1,00 |
| 31.07.2025 | 2,50 | 2,58 | 2,37 | 2,38 | -5,56% | - |
| 30.07.2025 | 2,46 | 2,58 | 2,43 | 2,52 | 2,61% | 1,00 |
| 29.07.2025 | 2,82 | 2,87 | 2,45 | 2,45 | -12,61% | - |
| 28.07.2025 | 2,72 | 2,99 | 2,72 | 2,81 | 2,59% | - |
| 25.07.2025 | 2,78 | 2,82 | 2,53 | 2,74 | -2,01% | 1.100,00 |
| 24.07.2025 | 2,81 | 2,87 | 2,71 | 2,79 | -0,07% | - |
| 23.07.2025 | 2,69 | 2,83 | 2,61 | 2,80 | 4,45% | 8.986,00 |
| 22.07.2025 | 2,55 | 2,69 | 2,49 | 2,68 | 4,78% | - |
| 21.07.2025 | 2,40 | 2,60 | 2,38 | 2,55 | 7,00% | - |
| 18.07.2025 | 2,43 | 2,44 | 2,35 | 2,39 | -0,95% | - |
| 17.07.2025 | 2,37 | 2,47 | 2,36 | 2,41 | 2,16% | - |
| 16.07.2025 | 2,56 | 2,68 | 2,36 | 2,36 | -8,00% | - |
| 15.07.2025 | 2,56 | 2,68 | 2,55 | 2,56 | 0,55% | - |
| 14.07.2025 | 2,51 | 2,58 | 2,43 | 2,55 | 1,55% | 125,00 |
| 11.07.2025 | 2,85 | 2,89 | 2,40 | 2,51 | -12,20% | - |
| 10.07.2025 | 2,85 | 3,02 | 2,71 | 2,86 | 0,49% | - |
| 09.07.2025 | 2,98 | 3,12 | 2,84 | 2,85 | -4,27% | - |
| 08.07.2025 | 2,83 | 3,03 | 2,79 | 2,97 | 5,76% | 13.599,00 |
| 07.07.2025 | 2,58 | 2,91 | 2,53 | 2,81 | 8,87% | 3,00 |
| 04.07.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -1,34% | 1,00 |
| 03.07.2025 | 2,21 | 2,63 | 0,00 | 2,62 | 18,63% | 17.544,00 |
| 02.07.2025 | 2,10 | 2,27 | 2,10 | 2,21 | 2,99% | - |
| 01.07.2025 | 2,10 | 2,15 | 2,06 | 2,14 | 1,95% | - |
| 30.06.2025 | 2,00 | 2,16 | 2,00 | 2,10 | 3,55% | - |
| 27.06.2025 | 2,05 | 2,14 | 2,01 | 2,03 | -0,39% | - |
| 26.06.2025 | 1,96 | 2,11 | 1,94 | 2,04 | 4,78% | - |
| 25.06.2025 | 1,97 | 2,02 | 1,94 | 1,94 | -1,67% | - |
| 24.06.2025 | 1,77 | 1,98 | 1,77 | 1,98 | 12,46% | - |
| 23.06.2025 | 1,88 | 1,94 | 1,76 | 1,76 | -6,93% | - |
| 20.06.2025 | 1,84 | 1,98 | 1,84 | 1,89 | 2,47% | - |
| 19.06.2025 | 1,86 | 1,87 | 1,84 | 1,84 | -0,94% | - |
| 18.06.2025 | 1,96 | 2,00 | 1,84 | 1,86 | -4,81% | - |
| 17.06.2025 | 1,84 | 2,06 | 1,84 | 1,96 | 5,33% | - |
| 16.06.2025 | 1,67 | 1,86 | 1,64 | 1,86 | 11,34% | - |
| 13.06.2025 | 1,65 | 1,73 | 1,63 | 1,67 | 1,83% | - |
| 12.06.2025 | 1,67 | 1,70 | 1,60 | 1,64 | -1,86% | - |
| 11.06.2025 | 1,76 | 1,79 | 1,67 | 1,67 | -5,44% | - |
| 10.06.2025 | 1,73 | 1,85 | 1,71 | 1,76 | 2,05% | - |
| 09.06.2025 | 1,70 | 1,80 | 1,70 | 1,73 | 1,26% | - |
| 06.06.2025 | 1,49 | 1,74 | 1,49 | 1,71 | 13,80% | - |
| 05.06.2025 | 1,51 | 1,56 | 1,49 | 1,50 | -0,20% | - |
| 04.06.2025 | 1,53 | 1,55 | 1,49 | 1,50 | -1,57% | - |
| 03.06.2025 | 1,44 | 1,54 | 1,44 | 1,53 | 4,95% | - |
| 02.06.2025 | 1,52 | 1,52 | 1,43 | 1,46 | -3,13% | - |
| 30.05.2025 | 1,56 | 1,57 | 1,50 | 1,50 | -3,25% | - |
| 29.05.2025 | 1,54 | 1,58 | 1,54 | 1,55 | 0,42% | - |