0,960€
-7,43%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 1,79 | 1,85 | 1,73 | 1,74 | -2,90% | - |
| 04.02.2025 | 1,72 | 1,84 | 1,68 | 1,80 | 5,96% | 5.000,00 |
| 03.02.2025 | 1,67 | 1,71 | 1,58 | 1,70 | -0,35% | - |
| 31.01.2025 | 1,71 | 1,80 | 1,70 | 1,70 | -0,29% | - |
| 30.01.2025 | 1,68 | 1,76 | 1,64 | 1,71 | 0,06% | - |
| 29.01.2025 | 1,66 | 1,74 | 1,63 | 1,71 | 1,91% | - |
| 28.01.2025 | 1,71 | 1,76 | 1,64 | 1,67 | -2,22% | - |
| 27.01.2025 | 1,79 | 1,82 | 1,65 | 1,71 | -3,22% | 90,00 |
| 24.01.2025 | 1,71 | 1,89 | 1,69 | 1,77 | 3,21% | - |
| 23.01.2025 | 1,84 | 1,89 | 1,66 | 1,71 | -6,85% | 10.000,00 |
| 22.01.2025 | 1,86 | 1,88 | 1,80 | 1,84 | -1,50% | - |
| 21.01.2025 | 2,11 | 2,14 | 1,77 | 1,87 | -11,60% | 15.510,00 |
| 20.01.2025 | 2,11 | 2,15 | 2,11 | 2,11 | -1,17% | - |
| 17.01.2025 | 2,11 | 2,25 | 2,09 | 2,14 | 0,23% | - |
| 16.01.2025 | 2,15 | 2,15 | 2,00 | 2,13 | -0,51% | 1.200,00 |
| 15.01.2025 | 2,04 | 2,16 | 1,99 | 2,14 | 5,83% | - |
| 14.01.2025 | 2,08 | 2,20 | 2,00 | 2,03 | -3,11% | 14.630,00 |
| 13.01.2025 | 2,21 | 2,21 | 2,02 | 2,09 | -5,47% | - |
| 10.01.2025 | 2,27 | 2,36 | 2,18 | 2,21 | -2,60% | 950,00 |
| 09.01.2025 | 2,29 | 2,29 | 2,26 | 2,27 | -0,18% | - |
| 08.01.2025 | 2,35 | 2,50 | 2,18 | 2,27 | -2,24% | - |
| 07.01.2025 | 2,49 | 2,60 | 2,29 | 2,33 | -10,71% | 100,00 |
| 06.01.2025 | 2,89 | 3,02 | 2,54 | 2,61 | -5,34% | 300,00 |
| 03.01.2025 | 2,29 | 2,76 | 2,29 | 2,75 | 21,50% | 1.744,00 |
| 02.01.2025 | 2,11 | 2,31 | 2,00 | 2,27 | 10,84% | - |
| 30.12.2024 | 2,10 | 2,20 | 2,00 | 2,04 | -0,37% | 50,00 |
| 27.12.2024 | 1,45 | 2,14 | 1,45 | 2,05 | 41,35% | 1.948,00 |
| 23.12.2024 | 1,44 | 1,52 | 1,43 | 1,45 | 0,55% | - |
| 20.12.2024 | 1,42 | 1,47 | 1,37 | 1,44 | 1,37% | - |
| 19.12.2024 | 1,45 | 1,52 | 1,41 | 1,42 | -1,45% | - |
| 18.12.2024 | 1,47 | 1,61 | 1,41 | 1,44 | -1,60% | - |
| 17.12.2024 | 1,44 | 1,50 | 1,38 | 1,47 | 2,19% | - |
| 16.12.2024 | 1,46 | 1,48 | 1,37 | 1,44 | -1,68% | - |
| 13.12.2024 | 1,43 | 1,54 | 1,41 | 1,46 | 2,17% | - |
| 12.12.2024 | 1,50 | 1,55 | 1,40 | 1,43 | -4,70% | - |
| 11.12.2024 | 1,40 | 1,51 | 1,36 | 1,50 | 6,42% | - |
| 10.12.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -2,42% | - |
| 09.12.2024 | 1,44 | 1,57 | 1,43 | 1,45 | -0,34% | - |
| 06.12.2024 | 1,43 | 1,47 | 1,42 | 1,45 | 0,66% | - |
| 05.12.2024 | 1,39 | 1,48 | 1,35 | 1,44 | 3,71% | - |
| 04.12.2024 | 1,40 | 1,44 | 1,37 | 1,39 | -1,03% | - |
| 03.12.2024 | 1,50 | 1,52 | 1,39 | 1,40 | -6,74% | 20,00 |
| 02.12.2024 | 1,55 | 1,63 | 1,46 | 1,51 | -2,27% | - |
| 29.11.2024 | 1,51 | 1,59 | 1,48 | 1,54 | 1,99% | - |
| 28.11.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,03% | - |
| 27.11.2024 | 1,53 | 1,63 | 1,49 | 1,51 | -1,37% | - |
| 26.11.2024 | 1,65 | 1,65 | 1,48 | 1,53 | -7,16% | 150,00 |
| 25.11.2024 | 1,52 | 1,68 | 1,52 | 1,65 | 8,38% | 2.492,00 |
| 22.11.2024 | 1,30 | 1,53 | 1,30 | 1,52 | 17,14% | 1.950,00 |
| 21.11.2024 | 1,29 | 1,35 | 1,26 | 1,30 | -0,08% | 10.000,00 |
| 20.11.2024 | 1,34 | 1,37 | 1,25 | 1,30 | -3,38% | 21.000,00 |
| 19.11.2024 | 1,35 | 1,38 | 1,32 | 1,35 | -0,66% | 10.000,00 |
| 18.11.2024 | 1,37 | 1,44 | 1,34 | 1,35 | -0,88% | - |
| 15.11.2024 | 1,40 | 1,45 | 1,34 | 1,37 | -2,50% | 1.000,00 |
| 14.11.2024 | 1,37 | 1,46 | 1,34 | 1,40 | 2,41% | - |
| 13.11.2024 | 1,53 | 1,55 | 1,34 | 1,37 | -10,85% | - |
| 12.11.2024 | 1,49 | 1,62 | 1,44 | 1,53 | 3,16% | - |
| 11.11.2024 | 1,46 | 1,50 | 1,35 | 1,49 | 1,88% | 2.100,00 |
| 08.11.2024 | 1,71 | 1,72 | 1,32 | 1,46 | -13,81% | 34.790,00 |