2,131€
-0,05%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 2,13 | 2,19 | 2,13 | 2,13 | 0,05% | - |
| 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% | - |
| 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% | - |