1,730€
0,32%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2026 | 1,71 | 1,71 | 1,67 | 1,68 | -2,70% | - |
| 17.06.2026 | 1,67 | 1,72 | 1,62 | 1,72 | 3,30% | 1.500,00 |
| 16.06.2026 | 1,68 | 1,72 | 1,64 | 1,67 | -2,23% | - |
| 15.06.2026 | 1,69 | 1,74 | 1,69 | 1,70 | -1,90% | - |
| 12.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,61% | - |
| 11.06.2026 | 1,73 | 1,81 | 1,70 | 1,77 | 0,09% | 5.000,00 |
| 10.06.2026 | 1,81 | 1,81 | 1,71 | 1,76 | -8,41% | - |
| 09.06.2026 | 1,93 | 1,93 | 1,92 | 1,93 | -0,98% | - |
| 08.06.2026 | 1,97 | 2,09 | 1,94 | 1,95 | -0,56% | - |
| 05.06.2026 | 2,11 | 2,12 | 1,94 | 1,96 | -6,03% | - |
| 04.06.2026 | 2,12 | 2,13 | 2,06 | 2,08 | -6,26% | 1,00 |
| 03.06.2026 | 2,22 | 2,26 | 2,20 | 2,22 | -1,73% | 1.201,00 |
| 02.06.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 3,20% | - |
| 01.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,82% | - |
| 29.05.2026 | 2,21 | 2,30 | 2,14 | 2,21 | 1,66% | 2,00 |
| 28.05.2026 | 2,16 | 2,27 | 2,14 | 2,17 | 0,37% | 291,00 |
| 27.05.2026 | 2,16 | 2,19 | 2,09 | 2,16 | -5,25% | 323,00 |
| 26.05.2026 | 2,35 | 2,38 | 2,22 | 2,28 | -2,39% | - |
| 25.05.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 20,37% | 120,00 |
| 22.05.2026 | 1,95 | 1,95 | 1,93 | 1,94 | -2,34% | - |
| 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 |