1,587€
-5,42%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -6,88% | - |
| 05.11.2026 | 1,11 | 1,72 | 1,11 | 1,68 | 63,79% | - |
| 04.11.2026 | 1,03 | 1,03 | 1,02 | 1,02 | 1,94% | - |
| 03.11.2026 | 1,03 | 1,08 | 1,00 | 1,01 | -10,51% | - |
| 02.11.2026 | 1,13 | 1,16 | 1,12 | 1,12 | -0,93% | - |
| 30.10.2026 | 1,15 | 1,16 | 1,12 | 1,13 | -2,24% | - |
| 29.10.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -1,28% | - |
| 28.10.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 3,12% | - |
| 27.10.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -2,44% | - |
| 26.10.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 9,01% | - |
| 23.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,42% | - |
| 22.10.2026 | 1,17 | 1,17 | 1,06 | 1,07 | -8,92% | 100,00 |
| 21.10.2026 | 1,24 | 1,25 | 1,16 | 1,17 | -3,42% | 8.300,00 |
| 20.10.2026 | 1,24 | 1,24 | 1,16 | 1,21 | -6,95% | 150,00 |
| 19.10.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,40% | - |
| 16.10.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 1,10% | - |
| 15.10.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -9,54% | - |
| 14.10.2026 | 1,39 | 1,42 | 1,38 | 1,41 | -2,06% | - |
| 13.10.2026 | 1,43 | 1,44 | 1,43 | 1,43 | 0,28% | - |
| 12.10.2026 | 1,49 | 1,49 | 1,42 | 1,43 | -3,57% | - |
| 09.10.2026 | 1,54 | 1,56 | 1,48 | 1,48 | -4,07% | - |
| 08.10.2026 | 1,56 | 1,58 | 1,55 | 1,55 | -3,19% | - |
| 07.10.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 1,36% | - |
| 06.10.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 0,61% | - |
| 05.10.2026 | 1,54 | 1,58 | 1,50 | 1,57 | 1,56% | 1.000,00 |
| 02.10.2026 | 1,53 | 1,54 | 1,53 | 1,54 | -2,40% | - |
| 01.10.2026 | 1,59 | 1,62 | 1,58 | 1,58 | -2,32% | - |
| 30.09.2026 | 1,60 | 1,63 | 1,59 | 1,62 | 1,03% | - |
| 29.09.2026 | 1,62 | 1,67 | 1,58 | 1,60 | -6,43% | - |
| 28.09.2026 | 1,57 | 1,71 | 1,57 | 1,71 | 9,40% | - |
| 25.09.2026 | 1,56 | 1,59 | 1,51 | 1,56 | -3,07% | - |
| 24.09.2026 | 1,67 | 1,70 | 1,61 | 1,61 | -8,14% | - |
| 23.09.2026 | 1,85 | 1,87 | 1,76 | 1,76 | -4,87% | - |
| 22.09.2026 | 1,82 | 1,88 | 1,82 | 1,85 | -2,61% | - |
| 21.09.2026 | 1,92 | 1,93 | 1,83 | 1,90 | 15,57% | - |
| 18.09.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,88% | - |
| 17.09.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,50% | - |
| 16.09.2026 | 1,66 | 1,74 | 1,63 | 1,70 | 0,53% | - |
| 15.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,79% | - |
| 14.09.2026 | 1,78 | 1,78 | 1,69 | 1,70 | -1,84% | - |
| 11.09.2026 | 1,75 | 1,76 | 1,72 | 1,73 | 0,58% | - |
| 10.09.2026 | 1,57 | 1,73 | 1,57 | 1,72 | 9,70% | 680,00 |
| 09.09.2026 | 1,50 | 1,58 | 1,50 | 1,57 | 0,93% | - |
| 08.09.2026 | 1,56 | 1,57 | 1,56 | 1,56 | -0,67% | - |
| 07.09.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,10% | - |
| 04.09.2026 | 1,57 | 1,58 | 1,57 | 1,57 | -2,06% | - |
| 03.09.2026 | 1,64 | 1,64 | 1,60 | 1,60 | 2,27% | - |
| 02.09.2026 | 1,57 | 1,58 | 1,57 | 1,57 | -3,12% | 250,00 |
| 01.09.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 0,72% | - |
| 31.08.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,06% | - |
| 28.08.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,25% | - |
| 27.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 26.08.2026 | 1,61 | 1,68 | 1,58 | 1,61 | -2,01% | - |
| 25.08.2026 | 1,62 | 1,67 | 1,61 | 1,64 | 2,91% | - |
| 24.08.2026 | 1,77 | 1,82 | 1,60 | 1,60 | -8,44% | - |
| 21.08.2026 | 1,64 | 1,75 | 1,63 | 1,74 | 10,35% | - |
| 20.08.2026 | 1,59 | 1,68 | 1,57 | 1,58 | -0,22% | - |
| 19.08.2026 | 1,61 | 1,63 | 1,57 | 1,58 | -4,26% | 17,00 |
| 18.08.2026 | 1,52 | 1,67 | 1,52 | 1,65 | 7,30% | - |
| 17.08.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 2,32% | - |
| 14.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,40% | - |
| 13.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,41% | - |
| 12.08.2026 | 1,49 | 1,50 | 1,46 | 1,49 | 0,91% | - |
| 11.08.2026 | 1,43 | 1,49 | 1,43 | 1,48 | -0,54% | - |
| 10.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,17% | - |
| 07.08.2026 | 1,44 | 1,50 | 1,36 | 1,49 | 2,02% | - |
| 06.08.2026 | 1,35 | 1,53 | 1,34 | 1,46 | 7,60% | 500,00 |
| 05.08.2026 | 1,41 | 1,41 | 1,32 | 1,36 | -2,34% | - |
| 04.08.2026 | 1,32 | 1,39 | 1,32 | 1,39 | 4,68% | - |
| 03.08.2026 | 1,32 | 1,36 | 1,27 | 1,33 | -4,64% | - |
| 31.07.2026 | 1,35 | 1,40 | 1,35 | 1,39 | 7,84% | - |
| 30.07.2026 | 1,23 | 1,32 | 1,23 | 1,29 | 2,67% | 500,00 |
| 29.07.2026 | 1,30 | 1,35 | 1,22 | 1,26 | -5,49% | - |
| 28.07.2026 | 1,37 | 1,42 | 1,33 | 1,33 | -4,70% | - |
| 27.07.2026 | 1,49 | 1,50 | 1,38 | 1,39 | -15,57% | - |
| 24.07.2026 | 1,64 | 1,65 | 1,63 | 1,65 | 5,80% | - |
| 23.07.2026 | 1,50 | 1,59 | 1,49 | 1,56 | 14,78% | - |
| 22.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 4,06% | - |
| 21.07.2026 | 1,28 | 1,31 | 1,28 | 1,31 | -0,27% | - |
| 20.07.2026 | 1,35 | 1,40 | 1,30 | 1,31 | -8,96% | - |
| 17.07.2026 | 1,35 | 1,45 | 1,34 | 1,44 | 5,19% | - |
| 16.07.2026 | 1,42 | 1,43 | 1,36 | 1,37 | -5,82% | - |
| 15.07.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 2,14% | - |
| 14.07.2026 | 1,42 | 1,46 | 1,39 | 1,42 | 0,25% | - |
| 13.07.2026 | 1,40 | 1,51 | 1,40 | 1,42 | 4,15% | - |
| 10.07.2026 | 1,47 | 1,50 | 1,36 | 1,36 | -8,59% | - |
| 09.07.2026 | 1,54 | 1,59 | 1,49 | 1,49 | -4,36% | 123,00 |
| 08.07.2026 | 1,55 | 1,60 | 1,53 | 1,56 | 2,87% | - |
| 07.07.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 0,23% | - |
| 06.07.2026 | 1,45 | 1,51 | 1,41 | 1,51 | 4,71% | - |
| 03.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,48% | - |
| 02.07.2026 | 1,40 | 1,45 | 1,38 | 1,39 | -1,76% | - |
| 01.07.2026 | 1,44 | 1,46 | 1,41 | 1,42 | -4,25% | - |
| 30.06.2026 | 1,49 | 1,57 | 1,47 | 1,48 | -1,27% | - |
| 29.06.2026 | 1,51 | 1,53 | 1,43 | 1,50 | 5,37% | - |
| 26.06.2026 | 1,41 | 1,43 | 1,40 | 1,43 | -3,39% | 169,00 |
| 25.06.2026 | 1,47 | 1,48 | 1,46 | 1,48 | -6,82% | - |
| 24.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,52% | - |
| 23.06.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -5,94% | - |
| 19.06.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 3,07% | - |