1,178€
8,17%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1,10 | 1,17 | 1,07 | 1,17 | 7,44% | - |
| 27.06.2025 | 1,13 | 1,15 | 1,07 | 1,09 | -3,03% | - |
| 26.06.2025 | 1,08 | 1,15 | 1,07 | 1,12 | 4,27% | - |
| 25.06.2025 | 1,12 | 1,16 | 1,07 | 1,08 | -3,41% | - |
| 24.06.2025 | 1,04 | 1,12 | 1,03 | 1,12 | 7,94% | - |
| 23.06.2025 | 1,11 | 1,13 | 1,02 | 1,03 | -7,02% | - |
| 20.06.2025 | 1,17 | 1,20 | 1,11 | 1,11 | -5,29% | - |
| 19.06.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -2,17% | - |
| 18.06.2025 | 1,18 | 1,20 | 1,16 | 1,20 | 2,39% | - |
| 17.06.2025 | 1,18 | 1,22 | 1,16 | 1,17 | -2,25% | - |
| 16.06.2025 | 1,12 | 1,20 | 1,10 | 1,20 | 7,73% | - |
| 13.06.2025 | 1,07 | 1,17 | 1,03 | 1,11 | 5,10% | - |
| 12.06.2025 | 1,08 | 1,10 | 1,04 | 1,06 | -2,40% | - |
| 11.06.2025 | 1,08 | 1,11 | 1,06 | 1,08 | 1,88% | - |
| 10.06.2025 | 1,03 | 1,11 | 1,02 | 1,06 | 2,60% | - |
| 09.06.2025 | 1,01 | 1,05 | 1,01 | 1,04 | 2,37% | 2.309,00 |
| 06.06.2025 | 0,98 | 1,05 | 0,97 | 1,01 | 4,87% | 3.150,00 |
| 05.06.2025 | 1,01 | 1,05 | 0,97 | 0,97 | -4,36% | - |
| 04.06.2025 | 1,05 | 1,07 | 1,01 | 1,01 | -3,90% | - |
| 03.06.2025 | 1,01 | 1,06 | 1,01 | 1,05 | 3,24% | - |
| 02.06.2025 | 1,12 | 1,14 | 1,02 | 1,02 | -9,35% | 19.700,00 |
| 30.05.2025 | 1,18 | 1,22 | 1,09 | 1,12 | -2,18% | - |
| 29.05.2025 | 1,03 | 1,22 | 1,02 | 1,15 | 11,24% | - |
| 28.05.2025 | 1,01 | 1,04 | 1,00 | 1,03 | 3,10% | - |
| 27.05.2025 | 0,98 | 1,03 | 0,98 | 1,00 | 1,52% | 1.000,00 |
| 26.05.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 0,51% | - |
| 23.05.2025 | 0,97 | 0,98 | 0,94 | 0,98 | 1,98% | 250,00 |
| 22.05.2025 | 0,97 | 0,99 | 0,95 | 0,96 | -0,62% | - |
| 21.05.2025 | 1,01 | 1,02 | 0,96 | 0,97 | -3,78% | - |
| 20.05.2025 | 1,06 | 1,07 | 1,00 | 1,01 | -4,73% | - |
| 19.05.2025 | 1,08 | 1,10 | 1,03 | 1,06 | -3,91% | - |
| 16.05.2025 | 1,02 | 1,10 | 1,02 | 1,10 | 7,43% | - |
| 15.05.2025 | 1,02 | 1,03 | 0,99 | 1,02 | -0,20% | - |
| 14.05.2025 | 1,08 | 1,10 | 0,99 | 1,03 | -6,39% | - |
| 13.05.2025 | 1,07 | 1,13 | 1,05 | 1,10 | 1,67% | - |
| 12.05.2025 | 1,03 | 1,14 | 1,03 | 1,08 | 4,87% | 800,00 |
| 09.05.2025 | 1,02 | 1,03 | 1,00 | 1,03 | 0,69% | - |
| 08.05.2025 | 0,95 | 1,04 | 0,95 | 1,02 | 6,36% | - |
| 07.05.2025 | 0,91 | 0,97 | 0,88 | 0,96 | 5,38% | - |
| 06.05.2025 | 0,91 | 0,93 | 0,89 | 0,91 | 0,44% | - |
| 05.05.2025 | 0,95 | 0,96 | 0,89 | 0,91 | -3,82% | 3.200,00 |
| 02.05.2025 | 1,00 | 1,00 | 0,89 | 0,94 | -2,59% | 136,00 |
| 30.04.2025 | 1,00 | 1,00 | 0,94 | 0,97 | -3,01% | 37.495,00 |
| 29.04.2025 | 1,03 | 1,07 | 1,00 | 1,00 | -3,86% | - |
| 28.04.2025 | 1,03 | 1,07 | 1,01 | 1,04 | -0,58% | - |
| 25.04.2025 | 1,05 | 1,06 | 1,01 | 1,04 | 1,07% | - |
| 24.04.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 1,18% | - |
| 23.04.2025 | 1,04 | 1,08 | 1,02 | 1,02 | -1,73% | - |
| 22.04.2025 | 0,98 | 1,07 | 0,97 | 1,04 | -1,24% | 2.380,00 |
| 17.04.2025 | 1,03 | 1,07 | 1,01 | 1,05 | 1,84% | - |
| 16.04.2025 | 1,00 | 1,05 | 0,98 | 1,03 | 3,51% | - |
| 15.04.2025 | 1,02 | 1,04 | 0,99 | 1,00 | -1,97% | 42.500,00 |
| 14.04.2025 | 1,02 | 1,07 | 1,01 | 1,02 | 0,79% | - |
| 11.04.2025 | 0,99 | 1,03 | 0,95 | 1,01 | 4,13% | - |
| 10.04.2025 | 1,00 | 1,05 | 0,94 | 0,97 | -1,37% | - |
| 09.04.2025 | 0,92 | 1,02 | 0,86 | 0,98 | 7,14% | 15.100,00 |
| 08.04.2025 | 0,97 | 1,00 | 0,89 | 0,92 | -5,07% | - |
| 07.04.2025 | 0,91 | 1,02 | 0,85 | 0,97 | 3,15% | 500,00 |
| 04.04.2025 | 0,96 | 0,96 | 0,84 | 0,94 | -1,21% | - |
| 03.04.2025 | 1,04 | 1,04 | 0,95 | 0,95 | -8,58% | - |
| 02.04.2025 | 1,05 | 1,07 | 1,02 | 1,04 | -1,43% | - |
| 01.04.2025 | 1,08 | 1,10 | 1,03 | 1,05 | -1,50% | - |
| 31.03.2025 | 1,05 | 1,10 | 1,01 | 1,07 | 0,99% | - |
| 28.03.2025 | 1,17 | 1,21 | 1,05 | 1,06 | -8,64% | 2.000,00 |
| 27.03.2025 | 1,16 | 1,19 | 1,12 | 1,16 | 0,74% | 250,00 |
| 26.03.2025 | 1,16 | 1,19 | 1,13 | 1,15 | -2,34% | 260,00 |
| 25.03.2025 | 1,21 | 1,22 | 1,16 | 1,18 | -3,33% | - |
| 24.03.2025 | 1,19 | 1,24 | 1,18 | 1,22 | 1,12% | - |
| 21.03.2025 | 1,23 | 1,23 | 1,16 | 1,20 | 0,17% | 119,00 |
| 20.03.2025 | 1,25 | 1,26 | 1,18 | 1,20 | -3,88% | - |
| 19.03.2025 | 1,27 | 1,28 | 1,22 | 1,25 | -1,92% | - |
| 18.03.2025 | 1,31 | 1,41 | 1,24 | 1,27 | -3,34% | - |
| 17.03.2025 | 1,14 | 1,33 | 1,12 | 1,32 | 15,25% | - |
| 14.03.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 3,06% | - |
| 13.03.2025 | 1,13 | 1,17 | 1,10 | 1,11 | -0,54% | - |
| 12.03.2025 | 1,10 | 1,18 | 1,10 | 1,12 | 1,13% | - |
| 11.03.2025 | 1,12 | 1,16 | 1,07 | 1,10 | -0,76% | - |
| 10.03.2025 | 1,19 | 1,21 | 1,09 | 1,11 | -7,56% | - |
| 07.03.2025 | 1,16 | 1,21 | 0,98 | 1,20 | 3,44% | - |
| 06.03.2025 | 1,21 | 1,26 | 1,15 | 1,16 | -4,59% | - |
| 05.03.2025 | 1,20 | 1,25 | 1,17 | 1,22 | -0,89% | - |
| 04.03.2025 | 1,23 | 1,27 | 1,16 | 1,23 | 0,33% | 650,00 |
| 03.03.2025 | 1,37 | 1,43 | 1,22 | 1,23 | -10,12% | - |
| 28.02.2025 | 1,34 | 1,39 | 1,30 | 1,36 | 1,72% | - |
| 27.02.2025 | 1,40 | 1,45 | 1,33 | 1,34 | -4,01% | 350,00 |
| 26.02.2025 | 1,35 | 1,44 | 1,32 | 1,40 | 3,79% | - |
| 25.02.2025 | 1,36 | 1,38 | 1,26 | 1,35 | -1,17% | 348,00 |
| 24.02.2025 | 1,46 | 1,52 | 1,36 | 1,36 | -6,58% | 100,00 |
| 21.02.2025 | 1,55 | 1,58 | 1,43 | 1,46 | -5,81% | - |
| 20.02.2025 | 1,61 | 1,64 | 1,47 | 1,55 | -3,67% | - |
| 19.02.2025 | 1,67 | 1,69 | 1,58 | 1,61 | -2,69% | - |
| 18.02.2025 | 1,66 | 1,71 | 1,65 | 1,65 | -0,78% | - |
| 17.02.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 0,09% | - |
| 14.02.2025 | 1,72 | 1,77 | 1,64 | 1,66 | -3,59% | - |
| 13.02.2025 | 1,72 | 1,78 | 1,71 | 1,73 | -0,69% | - |
| 12.02.2025 | 1,70 | 1,81 | 1,65 | 1,74 | 3,15% | 5.500,00 |
| 11.02.2025 | 1,73 | 1,76 | 1,67 | 1,68 | -1,64% | - |
| 10.02.2025 | 1,82 | 2,09 | 1,69 | 1,71 | -5,20% | - |
| 07.02.2025 | 1,87 | 1,94 | 1,77 | 1,81 | -2,54% | - |
| 06.02.2025 | 1,74 | 1,92 | 1,74 | 1,85 | 6,25% | 100,00 |