1,943€
-2,39%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -2,84% | - |
| 21.05.2026 | 1,85 | 2,02 | 1,83 | 1,99 | 6,99% | 1.275,00 |
| 20.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,51% | - |
| 19.05.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -4,35% | - |
| 18.05.2026 | 1,99 | 1,99 | 1,95 | 1,96 | 1,74% | - |
| 15.05.2026 | 1,98 | 2,05 | 1,92 | 1,92 | -2,14% | 2.500,00 |
| 14.05.2026 | 1,89 | 1,98 | 1,89 | 1,96 | 4,72% | - |
| 13.05.2026 | 1,92 | 1,96 | 1,84 | 1,88 | -4,92% | 1.130,00 |
| 12.05.2026 | 1,97 | 2,05 | 1,97 | 1,97 | -6,89% | - |
| 11.05.2026 | 2,20 | 2,26 | 2,08 | 2,12 | -5,66% | 34,00 |
| 08.05.2026 | 2,70 | 2,72 | 2,16 | 2,25 | -8,59% | 6.501,00 |
| 07.05.2026 | 2,78 | 3,11 | 2,36 | 2,46 | -10,46% | 6.131,00 |
| 06.05.2026 | 3,13 | 3,15 | 2,62 | 2,74 | -12,22% | - |
| 05.05.2026 | 3,08 | 3,24 | 3,03 | 3,13 | 3,14% | 2.001,00 |
| 04.05.2026 | 3,02 | 3,19 | 2,95 | 3,03 | 15,21% | 226,00 |
| 30.04.2026 | 2,51 | 2,78 | 2,46 | 2,63 | 10,46% | 287,00 |
| 29.04.2026 | 2,35 | 2,41 | 2,35 | 2,38 | 0,46% | 7.350,00 |
| 28.04.2026 | 2,57 | 2,59 | 2,35 | 2,37 | 2,38% | 2,00 |
| 27.04.2026 | 2,24 | 2,43 | 2,23 | 2,32 | 3,44% | - |
| 24.04.2026 | 2,30 | 2,34 | 2,15 | 2,24 | -3,91% | 1,00 |
| 23.04.2026 | 2,34 | 2,44 | 2,26 | 2,33 | -0,98% | 4.000,00 |
| 22.04.2026 | 2,23 | 2,39 | 2,22 | 2,35 | 3,20% | 1.000,00 |
| 21.04.2026 | 2,24 | 2,31 | 2,20 | 2,28 | 7,30% | - |
| 20.04.2026 | 1,93 | 2,14 | 1,89 | 2,12 | 3,31% | 1,00 |
| 17.04.2026 | 2,08 | 2,08 | 2,05 | 2,06 | -0,15% | - |
| 16.04.2026 | 1,98 | 2,08 | 1,97 | 2,06 | 6,93% | 1.258,00 |
| 15.04.2026 | 1,95 | 1,95 | 1,92 | 1,93 | -0,16% | - |
| 14.04.2026 | 2,11 | 2,15 | 1,91 | 1,93 | -8,34% | 4.100,00 |
| 13.04.2026 | 1,93 | 2,14 | 1,89 | 2,10 | 7,54% | 2.900,00 |
| 10.04.2026 | 2,09 | 2,09 | 1,93 | 1,96 | -18,17% | 2.500,00 |
| 09.04.2026 | 2,38 | 2,39 | 2,37 | 2,39 | 2,22% | - |
| 08.04.2026 | 2,55 | 2,55 | 2,31 | 2,34 | -13,24% | 938,00 |
| 07.04.2026 | 2,74 | 2,74 | 2,70 | 2,70 | -2,28% | - |
| 02.04.2026 | 2,58 | 2,77 | 2,51 | 2,76 | 6,53% | 5.001,00 |
| 01.04.2026 | 2,76 | 2,79 | 2,46 | 2,59 | -3,97% | 387,00 |
| 31.03.2026 | 2,81 | 2,98 | 2,70 | 2,70 | -8,17% | 4.613,00 |
| 30.03.2026 | 2,86 | 3,14 | 2,84 | 2,94 | 3,52% | 7.629,00 |
| 27.03.2026 | 2,77 | 2,97 | 2,67 | 2,84 | 7,06% | 22,00 |
| 26.03.2026 | 2,79 | 2,91 | 2,64 | 2,65 | -2,75% | 4.308,00 |
| 25.03.2026 | 2,51 | 2,74 | 2,41 | 2,73 | 12,93% | 5.234,00 |
| 24.03.2026 | 2,32 | 2,45 | 2,31 | 2,41 | 3,38% | 194,00 |
| 23.03.2026 | 2,29 | 2,43 | 2,26 | 2,33 | 1,74% | 166,00 |
| 20.03.2026 | 2,24 | 2,33 | 2,19 | 2,29 | -0,22% | 3.645,00 |
| 19.03.2026 | 2,37 | 2,46 | 2,24 | 2,30 | -1,42% | 6.101,00 |
| 18.03.2026 | 2,35 | 2,59 | 2,26 | 2,33 | -0,17% | 18.380,00 |
| 17.03.2026 | 1,93 | 2,37 | 1,80 | 2,34 | 22,62% | 40.400,00 |
| 16.03.2026 | 2,04 | 2,08 | 1,85 | 1,91 | -5,08% | 1.774,00 |
| 13.03.2026 | 1,65 | 2,02 | 1,61 | 2,01 | 21,38% | 10.200,00 |
| 12.03.2026 | 1,33 | 1,66 | 1,29 | 1,65 | 24,65% | 18.222,00 |
| 11.03.2026 | 1,35 | 1,37 | 1,28 | 1,33 | -0,86% | - |
| 10.03.2026 | 1,32 | 1,38 | 1,28 | 1,34 | 11,13% | 1.000,00 |
| 09.03.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,67% | 1.400,00 |
| 06.03.2026 | 1,21 | 1,22 | 1,17 | 1,20 | -2,17% | 1,00 |
| 05.03.2026 | 1,20 | 1,27 | 1,19 | 1,22 | 0,20% | 1,00 |
| 04.03.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -0,33% | - |
| 03.03.2026 | 1,24 | 1,24 | 1,22 | 1,22 | 0,70% | - |
| 02.03.2026 | 1,19 | 1,30 | 1,19 | 1,22 | -1,34% | 20.629,00 |
| 27.02.2026 | 1,25 | 1,25 | 1,21 | 1,23 | 1,36% | - |
| 26.02.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,75% | - |
| 25.02.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,67% | 6.000,00 |
| 24.02.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -2,96% | - |
| 23.02.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -2,95% | - |
| 20.02.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -2,42% | 516,00 |
| 19.02.2026 | 1,30 | 1,32 | 1,26 | 1,30 | -1,62% | - |
| 18.02.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 6,94% | - |
| 17.02.2026 | 1,28 | 1,30 | 1,24 | 1,24 | -3,35% | - |
| 16.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 4,91% | - |
| 13.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,97% | - |
| 12.02.2026 | 1,28 | 1,32 | 1,23 | 1,23 | -2,83% | - |
| 11.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,42% | - |
| 10.02.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 09.02.2026 | 1,38 | 1,39 | 1,26 | 1,31 | -4,35% | - |
| 06.02.2026 | 1,36 | 1,40 | 1,33 | 1,37 | -7,32% | - |
| 05.02.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 2,36% | - |
| 04.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 9,54% | - |
| 03.02.2026 | 1,31 | 1,38 | 1,31 | 1,32 | 0,27% | - |
| 02.02.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -6,29% | - |
| 30.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -16,02% | - |
| 29.01.2026 | 1,57 | 1,71 | 1,54 | 1,67 | 14,65% | 351,00 |
| 28.01.2026 | 1,38 | 1,53 | 1,37 | 1,45 | 18,85% | 2.000,00 |
| 27.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,59% | - |
| 26.01.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -4,31% | - |
| 23.01.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -1,54% | - |
| 22.01.2026 | 1,28 | 1,34 | 1,26 | 1,33 | -0,45% | - |
| 21.01.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 7,94% | - |
| 20.01.2026 | 1,26 | 1,30 | 1,21 | 1,24 | -2,48% | - |
| 19.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,01% | - |
| 16.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,06% | - |
| 15.01.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 2,28% | - |
| 14.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,94% | - |
| 13.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 3,57% | - |
| 12.01.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -3,04% | - |
| 09.01.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 6,55% | - |
| 08.01.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -2,49% | - |
| 07.01.2026 | 1,39 | 1,39 | 1,33 | 1,35 | -1,86% | - |
| 06.01.2026 | 1,37 | 1,44 | 1,33 | 1,37 | -2,17% | - |
| 05.01.2026 | 1,34 | 1,40 | 1,31 | 1,40 | 9,31% | - |
| 02.01.2026 | 1,14 | 1,31 | 1,14 | 1,28 | 15,06% | - |
| 30.12.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -3,50% | - |
| 29.12.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -8,58% | - |