1,590€
-2,36%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -1,54% | - |
| 19.02.2026 | 1,61 | 1,63 | 1,58 | 1,63 | 2,84% | - |
| 18.02.2026 | 1,58 | 1,60 | 1,58 | 1,58 | 2,16% | - |
| 17.02.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,02% | - |
| 16.02.2026 | 1,57 | 1,57 | 1,55 | 1,57 | 5,21% | - |
| 13.02.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -4,64% | - |
| 12.02.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -0,98% | - |
| 11.02.2026 | 1,57 | 1,59 | 1,55 | 1,58 | -0,44% | - |
| 10.02.2026 | 1,60 | 1,60 | 1,58 | 1,58 | -1,46% | - |
| 09.02.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 0,19% | - |
| 06.02.2026 | 1,46 | 1,60 | 1,45 | 1,60 | 2,95% | - |
| 05.02.2026 | 1,55 | 1,56 | 1,55 | 1,56 | -1,80% | - |
| 04.02.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -3,53% | - |
| 03.02.2026 | 1,65 | 1,65 | 1,63 | 1,64 | -0,15% | - |
| 02.02.2026 | 1,53 | 1,65 | 1,52 | 1,65 | -2,77% | 300,00 |
| 30.01.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -0,79% | - |
| 29.01.2026 | 1,75 | 1,75 | 1,69 | 1,71 | -0,09% | - |
| 28.01.2026 | 1,74 | 1,80 | 1,70 | 1,71 | 0,38% | - |
| 27.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -6,87% | - |
| 26.01.2026 | 1,83 | 1,84 | 1,77 | 1,83 | -0,14% | - |
| 23.01.2026 | 1,75 | 1,88 | 1,74 | 1,83 | 6,83% | - |
| 22.01.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 2,21% | - |
| 21.01.2026 | 1,67 | 1,69 | 1,65 | 1,68 | -1,38% | - |
| 20.01.2026 | 1,72 | 1,72 | 1,68 | 1,70 | -1,59% | - |
| 19.01.2026 | 1,72 | 1,73 | 1,72 | 1,73 | -0,97% | - |
| 16.01.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,74% | - |
| 15.01.2026 | 1,77 | 1,77 | 1,76 | 1,76 | 0,63% | - |
| 14.01.2026 | 1,75 | 1,76 | 1,73 | 1,75 | 0,43% | - |
| 13.01.2026 | 1,76 | 1,76 | 1,74 | 1,74 | 1,67% | - |
| 12.01.2026 | 1,72 | 1,72 | 1,67 | 1,71 | -0,70% | - |
| 09.01.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 2,26% | - |
| 08.01.2026 | 1,75 | 1,75 | 1,67 | 1,68 | -3,88% | - |
| 07.01.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -2,83% | - |
| 06.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,97% | - |
| 05.01.2026 | 1,78 | 1,79 | 1,75 | 1,75 | 3,55% | - |
| 02.01.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 1,96% | - |
| 30.12.2025 | 1,68 | 1,68 | 1,63 | 1,66 | -5,20% | - |
| 29.12.2025 | 1,75 | 1,81 | 1,75 | 1,75 | -5,56% | - |
| 23.12.2025 | 1,84 | 1,88 | 1,84 | 1,85 | 0,11% | - |
| 22.12.2025 | 1,85 | 1,93 | 1,85 | 1,85 | -1,07% | - |
| 19.12.2025 | 1,86 | 1,88 | 1,83 | 1,87 | 2,86% | - |
| 18.12.2025 | 1,79 | 1,82 | 1,77 | 1,82 | -0,19% | - |
| 17.12.2025 | 1,83 | 1,89 | 1,79 | 1,82 | -1,41% | - |
| 16.12.2025 | 1,89 | 1,89 | 1,83 | 1,85 | -5,90% | - |
| 15.12.2025 | 1,96 | 2,02 | 1,96 | 1,96 | -2,48% | - |
| 12.12.2025 | 2,03 | 2,04 | 2,00 | 2,01 | 5,11% | - |
| 11.12.2025 | 1,96 | 1,96 | 1,92 | 1,92 | -0,96% | - |
| 10.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,97% | - |
| 09.12.2025 | 1,94 | 1,94 | 1,91 | 1,92 | 0,34% | - |
| 08.12.2025 | 1,97 | 2,04 | 1,91 | 1,91 | -5,38% | 5.000,00 |
| 05.12.2025 | 2,02 | 2,04 | 2,00 | 2,02 | 3,35% | - |
| 04.12.2025 | 1,97 | 2,00 | 1,95 | 1,95 | 5,45% | - |
| 03.12.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,95% | - |
| 02.12.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 0,66% | - |
| 01.12.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -0,49% | - |
| 28.11.2025 | 1,79 | 1,85 | 1,79 | 1,83 | 2,43% | - |
| 27.11.2025 | 1,79 | 1,81 | 1,79 | 1,79 | 0,73% | - |
| 26.11.2025 | 1,80 | 1,82 | 1,76 | 1,78 | 2,66% | - |
| 25.11.2025 | 1,76 | 1,77 | 1,70 | 1,73 | 2,61% | - |
| 24.11.2025 | 1,68 | 1,71 | 1,67 | 1,69 | 5,35% | - |
| 21.11.2025 | 1,62 | 1,63 | 1,56 | 1,60 | -7,68% | - |
| 20.11.2025 | 1,70 | 1,77 | 1,68 | 1,73 | 4,84% | 90,00 |
| 19.11.2025 | 1,69 | 1,69 | 1,64 | 1,65 | 2,83% | - |
| 18.11.2025 | 1,65 | 1,68 | 1,58 | 1,61 | -5,28% | - |
| 17.11.2025 | 1,71 | 1,73 | 1,69 | 1,70 | -1,19% | - |
| 14.11.2025 | 1,72 | 1,73 | 1,62 | 1,72 | -3,32% | - |
| 13.11.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -2,07% | - |
| 12.11.2025 | 1,80 | 1,82 | 1,80 | 1,81 | -0,03% | - |
| 11.11.2025 | 1,95 | 1,95 | 1,78 | 1,81 | -1,76% | - |
| 10.11.2025 | 1,90 | 1,98 | 1,81 | 1,85 | 6,21% | 400,00 |
| 07.11.2025 | 1,78 | 1,82 | 1,69 | 1,74 | -3,68% | - |
| 06.11.2025 | 1,89 | 1,92 | 1,76 | 1,81 | -4,21% | 4.400,00 |
| 05.11.2025 | 1,85 | 1,91 | 1,82 | 1,88 | 0,39% | - |
| 04.11.2025 | 1,98 | 1,98 | 1,87 | 1,88 | -5,39% | - |
| 03.11.2025 | 2,03 | 2,06 | 1,96 | 1,98 | -1,59% | - |
| 31.10.2025 | 1,98 | 2,04 | 1,94 | 2,02 | 2,47% | - |
| 30.10.2025 | 1,97 | 2,01 | 1,94 | 1,97 | -0,88% | - |
| 29.10.2025 | 2,02 | 2,04 | 1,97 | 1,99 | -2,17% | 10.261,00 |
| 28.10.2025 | 2,05 | 2,05 | 2,01 | 2,03 | -0,95% | - |
| 27.10.2025 | 2,13 | 2,21 | 2,03 | 2,05 | -3,83% | - |
| 24.10.2025 | 2,10 | 2,18 | 2,02 | 2,13 | 6,58% | - |
| 23.10.2025 | 2,04 | 2,06 | 1,98 | 2,00 | 0,93% | - |
| 22.10.2025 | 2,15 | 2,17 | 1,97 | 1,98 | -12,62% | - |
| 21.10.2025 | 2,24 | 2,28 | 2,21 | 2,27 | 0,85% | - |
| 20.10.2025 | 2,14 | 2,25 | 2,13 | 2,25 | 5,25% | 1.092,00 |
| 17.10.2025 | 2,25 | 2,26 | 2,10 | 2,14 | -6,77% | - |
| 16.10.2025 | 2,26 | 2,40 | 2,25 | 2,29 | 3,11% | 92,00 |
| 15.10.2025 | 2,23 | 2,64 | 2,09 | 2,22 | 10,33% | 2.665,00 |
| 14.10.2025 | 2,04 | 2,04 | 1,94 | 2,01 | 7,73% | - |
| 13.10.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -2,68% | - |
| 10.10.2025 | 1,96 | 2,03 | 1,90 | 1,92 | -1,49% | - |
| 09.10.2025 | 1,97 | 2,00 | 1,93 | 1,95 | -0,56% | - |
| 08.10.2025 | 1,89 | 1,98 | 1,87 | 1,96 | 2,83% | 200,00 |
| 07.10.2025 | 1,91 | 1,99 | 1,84 | 1,91 | -0,10% | - |
| 06.10.2025 | 1,81 | 2,01 | 1,81 | 1,91 | 4,86% | 6.000,00 |
| 03.10.2025 | 1,73 | 1,85 | 1,71 | 1,82 | 7,16% | 8.723,00 |
| 02.10.2025 | 1,70 | 1,72 | 1,70 | 1,70 | 3,76% | - |
| 01.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,82% | - |
| 30.09.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -3,30% | - |
| 29.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,40% | - |