1,190€
-3,64%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 2,73 | 2,79 | 2,55 | 2,79 | 2,01% | 5.000,00 |
| 09.01.2025 | 2,81 | 2,81 | 2,73 | 2,74 | -0,18% | - |
| 08.01.2025 | 2,80 | 2,83 | 2,68 | 2,74 | -2,42% | - |
| 07.01.2025 | 2,88 | 2,96 | 2,74 | 2,81 | -1,99% | 1.335,00 |
| 06.01.2025 | 2,88 | 3,15 | 2,80 | 2,87 | -0,45% | 9.410,00 |
| 03.01.2025 | 2,75 | 3,00 | 2,67 | 2,88 | 4,50% | 8.085,00 |
| 02.01.2025 | 2,69 | 2,87 | 2,58 | 2,75 | -2,13% | 1.070,00 |
| 30.12.2024 | 2,70 | 2,81 | 2,68 | 2,81 | 6,79% | - |
| 27.12.2024 | 2,49 | 2,81 | 2,49 | 2,64 | 5,65% | - |
| 23.12.2024 | 2,55 | 2,64 | 2,42 | 2,49 | -2,23% | 1.500,00 |
| 20.12.2024 | 2,60 | 2,73 | 2,49 | 2,55 | -1,96% | - |
| 19.12.2024 | 2,61 | 2,75 | 2,57 | 2,60 | -5,35% | - |
| 18.12.2024 | 2,84 | 2,90 | 2,57 | 2,75 | -3,20% | - |
| 17.12.2024 | 2,79 | 2,88 | 2,68 | 2,84 | 1,79% | 500,00 |
| 16.12.2024 | 2,87 | 2,91 | 2,78 | 2,79 | -2,45% | - |
| 13.12.2024 | 2,89 | 2,96 | 2,74 | 2,86 | -1,24% | - |
| 12.12.2024 | 2,93 | 3,02 | 2,84 | 2,90 | -1,83% | - |
| 11.12.2024 | 2,94 | 3,00 | 2,91 | 2,95 | 0,68% | 1.350,00 |
| 10.12.2024 | 2,98 | 3,09 | 2,89 | 2,93 | -1,68% | 336,00 |
| 09.12.2024 | 3,18 | 3,24 | 2,91 | 2,98 | -6,29% | - |
| 06.12.2024 | 3,19 | 3,26 | 3,13 | 3,18 | -0,41% | - |
| 05.12.2024 | 3,26 | 3,42 | 3,18 | 3,19 | -2,65% | - |
| 04.12.2024 | 3,53 | 3,63 | 3,22 | 3,28 | -6,98% | - |
| 03.12.2024 | 3,80 | 3,82 | 3,47 | 3,53 | -7,14% | - |
| 02.12.2024 | 3,87 | 4,00 | 3,67 | 3,80 | -2,14% | - |
| 29.11.2024 | 3,76 | 3,90 | 3,75 | 3,88 | 3,19% | - |
| 28.11.2024 | 3,76 | 3,80 | 3,76 | 3,76 | 0,08% | - |