1,539€
0,75%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,75% | - |
| 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% | - |
| 28.05.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,39% | - |
| 27.05.2025 | 1,56 | 1,57 | 1,52 | 1,54 | -1,47% | - |
| 26.05.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 1,20% | - |
| 23.05.2025 | 1,55 | 1,58 | 1,49 | 1,54 | -0,23% | - |
| 22.05.2025 | 1,51 | 1,57 | 1,49 | 1,55 | 2,72% | - |
| 21.05.2025 | 1,61 | 1,64 | 1,45 | 1,51 | -5,81% | - |
| 20.05.2025 | 1,50 | 1,63 | 1,48 | 1,60 | 7,31% | - |
| 19.05.2025 | 1,52 | 1,53 | 1,44 | 1,49 | -2,55% | - |
| 16.05.2025 | 1,45 | 1,54 | 1,41 | 1,53 | 4,65% | - |
| 15.05.2025 | 1,39 | 1,48 | 1,36 | 1,46 | 5,64% | - |
| 14.05.2025 | 1,35 | 1,39 | 1,32 | 1,38 | 2,90% | - |
| 13.05.2025 | 1,28 | 1,39 | 1,25 | 1,35 | 5,41% | - |
| 12.05.2025 | 1,15 | 1,30 | 1,15 | 1,28 | 11,44% | 954,00 |
| 09.05.2025 | 1,25 | 1,25 | 1,12 | 1,15 | -7,88% | - |
| 08.05.2025 | 1,15 | 1,24 | 1,09 | 1,24 | 9,32% | - |
| 07.05.2025 | 1,11 | 1,15 | 1,08 | 1,14 | 3,84% | - |
| 06.05.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -2,06% | - |
| 05.05.2025 | 1,12 | 1,18 | 1,11 | 1,12 | -2,36% | - |
| 02.05.2025 | 1,11 | 1,18 | 1,11 | 1,15 | 2,51% | - |
| 30.04.2025 | 1,12 | 1,13 | 1,09 | 1,12 | -0,27% | - |
| 29.04.2025 | 1,14 | 1,19 | 1,09 | 1,12 | -0,44% | - |
| 28.04.2025 | 1,19 | 1,22 | 1,10 | 1,13 | -5,70% | - |
| 25.04.2025 | 1,24 | 1,25 | 1,17 | 1,19 | -3,40% | - |
| 24.04.2025 | 1,22 | 1,27 | 1,19 | 1,24 | 1,69% | - |
| 23.04.2025 | 1,19 | 1,25 | 1,14 | 1,21 | 3,10% | - |
| 22.04.2025 | 1,14 | 1,23 | 1,14 | 1,18 | -10,35% | 1.000,00 |
| 17.04.2025 | 1,19 | 1,31 | 1,17 | 1,31 | 12,12% | - |
| 16.04.2025 | 1,27 | 1,30 | 1,15 | 1,17 | -7,21% | - |
| 15.04.2025 | 1,29 | 1,33 | 1,24 | 1,26 | -0,79% | - |
| 14.04.2025 | 1,44 | 1,49 | 1,27 | 1,27 | -10,04% | - |
| 11.04.2025 | 1,42 | 1,46 | 1,39 | 1,42 | -1,26% | - |
| 10.04.2025 | 1,58 | 1,59 | 1,40 | 1,43 | -9,68% | - |
| 09.04.2025 | 1,53 | 1,63 | 1,45 | 1,59 | 4,68% | 1.100,00 |
| 08.04.2025 | 1,58 | 1,84 | 1,49 | 1,52 | -5,16% | - |
| 07.04.2025 | 1,39 | 1,63 | 1,32 | 1,60 | 10,40% | - |
| 04.04.2025 | 1,36 | 1,48 | 1,32 | 1,45 | 5,35% | - |
| 03.04.2025 | 1,51 | 1,51 | 1,32 | 1,37 | -9,37% | - |
| 02.04.2025 | 1,57 | 1,58 | 1,48 | 1,52 | -4,05% | - |
| 01.04.2025 | 1,62 | 1,64 | 1,54 | 1,58 | -2,11% | - |
| 31.03.2025 | 1,70 | 1,70 | 1,59 | 1,61 | -0,95% | - |
| 28.03.2025 | 1,82 | 1,84 | 1,63 | 1,63 | -10,49% | - |
| 27.03.2025 | 1,76 | 1,88 | 1,69 | 1,82 | 4,66% | - |
| 26.03.2025 | 1,80 | 1,83 | 1,68 | 1,74 | -2,22% | - |
| 25.03.2025 | 1,86 | 1,88 | 1,77 | 1,78 | -4,15% | - |
| 24.03.2025 | 1,83 | 1,91 | 1,83 | 1,86 | 1,09% | - |
| 21.03.2025 | 1,83 | 1,88 | 1,80 | 1,84 | -0,11% | - |
| 20.03.2025 | 1,82 | 1,87 | 1,79 | 1,84 | 1,21% | - |
| 19.03.2025 | 1,79 | 1,87 | 1,76 | 1,82 | 1,40% | 700,00 |
| 18.03.2025 | 1,87 | 1,91 | 1,77 | 1,79 | -4,35% | - |
| 17.03.2025 | 1,54 | 1,97 | 1,51 | 1,87 | 21,59% | - |
| 14.03.2025 | 1,46 | 1,55 | 1,38 | 1,54 | 4,12% | 400,00 |
| 13.03.2025 | 1,62 | 1,76 | 1,44 | 1,48 | -12,74% | - |
| 12.03.2025 | 1,54 | 1,70 | 1,53 | 1,70 | 10,06% | 606,00 |
| 11.03.2025 | 1,56 | 1,57 | 1,50 | 1,54 | -0,96% | - |
| 10.03.2025 | 1,61 | 1,62 | 1,52 | 1,56 | -3,36% | - |
| 07.03.2025 | 1,59 | 1,66 | 1,57 | 1,61 | 0,63% | - |
| 06.03.2025 | 1,57 | 1,62 | 1,53 | 1,60 | 1,78% | - |
| 05.03.2025 | 1,56 | 1,66 | 1,49 | 1,57 | 0,13% | - |
| 04.03.2025 | 1,60 | 1,61 | 1,52 | 1,57 | -1,26% | - |
| 03.03.2025 | 1,73 | 1,75 | 1,55 | 1,59 | -8,68% | - |
| 28.02.2025 | 1,69 | 1,74 | 1,63 | 1,74 | 1,99% | 888,00 |
| 27.02.2025 | 1,82 | 1,94 | 1,70 | 1,71 | -6,57% | 1.000,00 |
| 26.02.2025 | 1,89 | 1,92 | 1,83 | 1,83 | -3,28% | - |
| 25.02.2025 | 1,87 | 1,91 | 1,76 | 1,89 | 0,56% | - |
| 24.02.2025 | 1,84 | 2,02 | 1,83 | 1,88 | 2,04% | - |
| 21.02.2025 | 1,88 | 2,00 | 1,84 | 1,84 | -2,15% | - |
| 20.02.2025 | 1,94 | 1,96 | 1,73 | 1,88 | -1,75% | 1.500,00 |
| 19.02.2025 | 2,01 | 2,04 | 1,90 | 1,91 | -5,95% | 996,00 |
| 18.02.2025 | 1,96 | 2,08 | 1,96 | 2,04 | 3,83% | - |
| 17.02.2025 | 1,95 | 1,98 | 1,95 | 1,96 | 0,08% | - |
| 14.02.2025 | 1,94 | 2,00 | 1,90 | 1,96 | 2,16% | - |
| 13.02.2025 | 1,93 | 1,99 | 1,86 | 1,92 | -0,62% | - |
| 12.02.2025 | 2,00 | 2,00 | 1,88 | 1,93 | -3,65% | - |
| 11.02.2025 | 2,06 | 2,13 | 1,95 | 2,00 | -1,52% | - |
| 10.02.2025 | 1,97 | 2,14 | 1,97 | 2,03 | 2,68% | - |
| 07.02.2025 | 1,97 | 1,99 | 1,93 | 1,98 | 0,61% | - |
| 06.02.2025 | 2,03 | 2,06 | 1,94 | 1,97 | -3,05% | 5.000,00 |
| 05.02.2025 | 2,08 | 2,10 | 1,99 | 2,03 | -2,64% | - |
| 04.02.2025 | 2,15 | 2,16 | 2,02 | 2,09 | -0,43% | - |
| 03.02.2025 | 2,21 | 2,23 | 2,08 | 2,09 | -6,18% | - |
| 31.01.2025 | 2,21 | 2,27 | 2,20 | 2,23 | 0,77% | - |
| 30.01.2025 | 2,21 | 2,26 | 2,20 | 2,22 | -0,40% | - |
| 29.01.2025 | 2,17 | 2,26 | 2,12 | 2,22 | 2,82% | - |
| 28.01.2025 | 2,09 | 2,21 | 2,04 | 2,16 | 3,79% | - |
| 27.01.2025 | 2,11 | 2,20 | 2,01 | 2,08 | 0,05% | 1.800,00 |
| 24.01.2025 | 2,19 | 2,28 | 1,97 | 2,08 | -4,67% | 1.987,00 |
| 23.01.2025 | 2,07 | 2,41 | 2,07 | 2,19 | 6,02% | 1.450,00 |
| 22.01.2025 | 2,62 | 2,62 | 1,97 | 2,06 | -20,36% | 6.000,00 |
| 21.01.2025 | 2,84 | 2,95 | 2,53 | 2,59 | -8,78% | 1.000,00 |
| 20.01.2025 | 2,72 | 3,01 | 2,72 | 2,84 | 2,46% | - |
| 17.01.2025 | 2,65 | 2,77 | 2,61 | 2,77 | 4,65% | - |
| 16.01.2025 | 2,72 | 2,89 | 2,61 | 2,65 | -2,58% | 2.000,00 |
| 15.01.2025 | 2,52 | 2,76 | 2,52 | 2,72 | 7,78% | - |
| 14.01.2025 | 2,74 | 2,78 | 2,49 | 2,52 | -7,59% | - |
| 13.01.2025 | 2,74 | 2,87 | 2,72 | 2,73 | -2,26% | - |