2,558€
1,51%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 2,52 | 2,61 | 2,52 | 2,57 | 1,90% | - |
| 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% | - |
| 27.11.2024 | 3,75 | 3,85 | 3,69 | 3,76 | 0,13% | - |
| 26.11.2024 | 3,94 | 4,05 | 3,68 | 3,75 | -4,77% | - |
| 25.11.2024 | 3,86 | 4,09 | 3,70 | 3,94 | 1,99% | - |
| 22.11.2024 | 3,79 | 4,05 | 3,79 | 3,86 | -0,95% | - |
| 21.11.2024 | 3,66 | 4,03 | 3,66 | 3,90 | 7,20% | - |
| 20.11.2024 | 3,71 | 3,87 | 3,57 | 3,64 | -2,05% | - |
| 19.11.2024 | 3,57 | 3,90 | 3,44 | 3,71 | 3,98% | - |
| 18.11.2024 | 3,61 | 3,79 | 3,53 | 3,57 | -1,87% | - |
| 15.11.2024 | 3,86 | 3,88 | 3,60 | 3,64 | -5,72% | 500,00 |
| 14.11.2024 | 3,89 | 4,02 | 3,65 | 3,86 | -0,64% | 10,00 |
| 13.11.2024 | 4,35 | 4,35 | 3,88 | 3,89 | -10,75% | 750,00 |
| 12.11.2024 | 3,37 | 4,45 | 3,24 | 4,35 | 29,97% | 7.200,00 |
| 11.11.2024 | 3,15 | 3,47 | 3,14 | 3,35 | 6,38% | 2.067,00 |
| 08.11.2024 | 2,81 | 3,19 | 2,72 | 3,15 | 12,06% | - |
| 07.11.2024 | 2,65 | 2,89 | 2,56 | 2,81 | 5,96% | - |
| 06.11.2024 | 2,92 | 3,03 | 2,20 | 2,65 | -7,60% | 1.484,00 |
| 05.11.2024 | 2,60 | 2,91 | 2,53 | 2,87 | 10,47% | - |
| 04.11.2024 | 2,44 | 2,61 | 2,41 | 2,60 | 6,04% | - |
| 01.11.2024 | 2,45 | 2,55 | 2,32 | 2,45 | 0,00% | - |
| 31.10.2024 | 2,47 | 2,56 | 2,43 | 2,45 | -0,97% | 2.500,00 |
| 30.10.2024 | 2,53 | 2,61 | 2,47 | 2,47 | -2,17% | - |
| 29.10.2024 | 2,65 | 2,68 | 2,50 | 2,53 | -4,57% | - |
| 28.10.2024 | 2,78 | 2,79 | 2,65 | 2,65 | -4,64% | 1.032,00 |
| 25.10.2024 | 2,82 | 2,88 | 2,75 | 2,78 | -1,35% | 1.000,00 |
| 24.10.2024 | 2,71 | 2,84 | 2,66 | 2,82 | 4,33% | - |
| 23.10.2024 | 2,77 | 2,87 | 2,62 | 2,70 | -2,67% | - |
| 22.10.2024 | 2,77 | 2,84 | 2,74 | 2,77 | 0,14% | 3.000,00 |
| 21.10.2024 | 2,76 | 2,83 | 2,68 | 2,77 | 0,36% | - |
| 18.10.2024 | 2,78 | 2,86 | 2,65 | 2,76 | -0,90% | - |
| 17.10.2024 | 2,62 | 3,04 | 2,62 | 2,79 | 6,30% | 3.320,00 |
| 16.10.2024 | 2,49 | 2,63 | 2,47 | 2,62 | 5,65% | 385,00 |
| 15.10.2024 | 2,45 | 2,50 | 2,41 | 2,48 | 1,10% | - |
| 14.10.2024 | 2,54 | 2,54 | 2,43 | 2,45 | -1,60% | - |
| 11.10.2024 | 2,39 | 2,57 | 2,38 | 2,49 | 4,31% | 390,00 |
| 10.10.2024 | 2,37 | 2,47 | 2,30 | 2,39 | 1,27% | - |
| 09.10.2024 | 2,38 | 2,44 | 2,34 | 2,36 | -0,42% | - |
| 08.10.2024 | 2,57 | 2,57 | 2,26 | 2,37 | -7,78% | 1.273,00 |
| 07.10.2024 | 2,47 | 2,68 | 2,44 | 2,57 | 3,84% | - |
| 04.10.2024 | 2,48 | 2,57 | 2,39 | 2,48 | -2,41% | 60,00 |
| 03.10.2024 | 2,24 | 2,56 | 2,21 | 2,54 | 13,72% | - |
| 02.10.2024 | 2,08 | 2,26 | 2,06 | 2,23 | 7,21% | - |
| 01.10.2024 | 2,07 | 2,12 | 2,04 | 2,08 | 1,76% | - |
| 30.09.2024 | 2,15 | 2,18 | 2,04 | 2,04 | -4,93% | - |
| 27.09.2024 | 2,05 | 2,26 | 2,05 | 2,15 | 4,37% | - |
| 26.09.2024 | 2,23 | 2,29 | 2,05 | 2,06 | -7,54% | - |
| 25.09.2024 | 2,23 | 2,26 | 2,18 | 2,23 | -0,09% | 831,00 |
| 24.09.2024 | 2,21 | 2,31 | 2,16 | 2,23 | 0,45% | 500,00 |
| 23.09.2024 | 2,12 | 2,24 | 2,08 | 2,22 | 4,72% | - |
| 20.09.2024 | 2,28 | 2,32 | 2,11 | 2,12 | -6,19% | - |
| 19.09.2024 | 2,20 | 2,39 | 2,20 | 2,26 | 2,73% | 1.800,00 |
| 18.09.2024 | 2,19 | 2,33 | 2,15 | 2,20 | 0,46% | - |
| 17.09.2024 | 2,07 | 2,20 | 2,05 | 2,19 | 5,49% | - |
| 16.09.2024 | 2,21 | 2,21 | 2,04 | 2,08 | -4,81% | - |
| 13.09.2024 | 2,17 | 2,25 | 2,12 | 2,18 | -0,23% | - |
| 12.09.2024 | 2,20 | 2,27 | 2,12 | 2,19 | -0,73% | 200,00 |
| 11.09.2024 | 2,13 | 2,22 | 2,08 | 2,20 | 3,48% | - |
| 10.09.2024 | 2,08 | 2,14 | 2,00 | 2,13 | 2,50% | 200,00 |
| 09.09.2024 | 1,99 | 2,11 | 1,99 | 2,08 | 3,80% | 30,00 |
| 06.09.2024 | 2,00 | 2,03 | 1,96 | 2,00 | 0,50% | - |
| 05.09.2024 | 2,03 | 2,08 | 1,95 | 1,99 | -2,21% | - |
| 04.09.2024 | 2,11 | 2,14 | 2,00 | 2,04 | -3,83% | - |
| 03.09.2024 | 2,23 | 2,23 | 2,04 | 2,12 | -5,11% | - |
| 02.09.2024 | 2,23 | 2,23 | 2,22 | 2,23 | 0,36% | - |
| 30.08.2024 | 2,25 | 2,32 | 2,20 | 2,22 | -1,24% | - |
| 29.08.2024 | 2,17 | 2,33 | 2,13 | 2,25 | 3,78% | - |
| 28.08.2024 | 2,21 | 2,24 | 2,12 | 2,17 | -2,08% | - |
| 27.08.2024 | 2,29 | 2,30 | 2,21 | 2,21 | -2,89% | - |
| 26.08.2024 | 2,35 | 2,40 | 2,24 | 2,28 | -3,02% | - |
| 23.08.2024 | 2,24 | 2,38 | 2,24 | 2,35 | 4,86% | - |
| 22.08.2024 | 2,33 | 2,35 | 2,23 | 2,24 | -3,78% | - |