2,260€
12,27%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 1,30% | - |
| 25.09.2025 | 1,79 | 1,83 | 1,68 | 1,70 | -6,76% | - |
| 24.09.2025 | 1,76 | 1,83 | 1,75 | 1,82 | 8,50% | 10.010,00 |
| 23.09.2025 | 1,71 | 1,71 | 1,68 | 1,68 | 0,45% | - |
| 22.09.2025 | 1,73 | 1,76 | 1,63 | 1,67 | -5,52% | - |
| 19.09.2025 | 1,74 | 1,77 | 1,74 | 1,77 | -1,18% | - |
| 18.09.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 0,62% | - |
| 17.09.2025 | 1,61 | 1,80 | 1,57 | 1,78 | 16,46% | 10.029,00 |
| 16.09.2025 | 1,54 | 1,57 | 1,46 | 1,53 | 6,27% | - |
| 15.09.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 1,56% | - |
| 12.09.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 2,35% | - |
| 11.09.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,18% | - |
| 10.09.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -1,08% | - |
| 09.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,17% | - |
| 08.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,18% | - |
| 05.09.2025 | 1,40 | 1,43 | 1,34 | 1,41 | 0,57% | - |
| 04.09.2025 | 1,39 | 1,43 | 1,37 | 1,40 | 0,72% | - |
| 03.09.2025 | 1,47 | 1,51 | 1,39 | 1,39 | -5,36% | - |
| 02.09.2025 | 1,47 | 1,54 | 1,43 | 1,47 | -0,17% | - |
| 01.09.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,03% | 2.000,00 |
| 29.08.2025 | 1,47 | 1,49 | 1,43 | 1,48 | -0,07% | - |
| 28.08.2025 | 1,52 | 1,55 | 1,47 | 1,48 | -3,84% | - |
| 27.08.2025 | 1,51 | 1,59 | 1,50 | 1,54 | 1,25% | - |
| 26.08.2025 | 1,54 | 1,56 | 1,48 | 1,52 | -1,43% | - |
| 25.08.2025 | 1,48 | 1,55 | 1,45 | 1,54 | 3,85% | - |
| 22.08.2025 | 1,39 | 1,49 | 1,36 | 1,48 | 6,78% | - |
| 21.08.2025 | 1,39 | 1,40 | 1,33 | 1,39 | -0,50% | - |
| 20.08.2025 | 1,38 | 1,41 | 1,33 | 1,39 | 1,75% | - |
| 19.08.2025 | 1,43 | 1,46 | 1,34 | 1,37 | -5,12% | - |
| 18.08.2025 | 1,53 | 1,55 | 1,42 | 1,44 | -6,42% | - |
| 15.08.2025 | 1,57 | 1,63 | 1,51 | 1,54 | -2,09% | - |
| 14.08.2025 | 1,65 | 1,69 | 1,53 | 1,58 | -6,64% | 240,00 |
| 13.08.2025 | 1,69 | 1,81 | 1,61 | 1,69 | -0,74% | 200,00 |
| 12.08.2025 | 1,64 | 1,76 | 1,39 | 1,70 | 58,48% | 3.280,00 |
| 11.08.2025 | 1,03 | 1,10 | 1,01 | 1,07 | 6,34% | - |
| 08.08.2025 | 0,99 | 1,03 | 0,98 | 1,01 | 2,44% | - |
| 07.08.2025 | 1,01 | 1,04 | 0,97 | 0,99 | -1,40% | 2.151,00 |
| 06.08.2025 | 1,06 | 1,07 | 1,00 | 1,00 | -5,67% | - |
| 05.08.2025 | 1,07 | 1,12 | 1,05 | 1,06 | -0,84% | - |
| 04.08.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 1,04% | 30,00 |
| 01.08.2025 | 1,15 | 1,17 | 1,05 | 1,06 | -7,44% | - |
| 31.07.2025 | 1,17 | 1,21 | 1,14 | 1,14 | -1,55% | 8.700,00 |
| 30.07.2025 | 1,21 | 1,23 | 1,16 | 1,16 | -3,25% | - |
| 29.07.2025 | 1,27 | 1,29 | 1,20 | 1,20 | -5,81% | 39.400,00 |
| 28.07.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 1,76% | 1.000,00 |
| 25.07.2025 | 1,29 | 1,33 | 1,23 | 1,25 | -2,19% | - |
| 24.07.2025 | 1,31 | 1,34 | 1,28 | 1,28 | -2,59% | - |
| 23.07.2025 | 1,26 | 1,32 | 1,25 | 1,31 | 3,88% | - |
| 22.07.2025 | 1,27 | 1,32 | 1,23 | 1,26 | -0,47% | - |
| 21.07.2025 | 1,34 | 1,37 | 1,26 | 1,27 | -5,72% | - |
| 18.07.2025 | 1,30 | 1,35 | 1,28 | 1,35 | 3,70% | - |
| 17.07.2025 | 1,26 | 1,31 | 1,25 | 1,30 | 3,18% | - |
| 16.07.2025 | 1,25 | 1,28 | 1,19 | 1,26 | 0,72% | - |
| 15.07.2025 | 1,32 | 1,33 | 1,24 | 1,25 | -5,02% | - |
| 14.07.2025 | 1,27 | 1,32 | 1,21 | 1,32 | 3,54% | - |
| 11.07.2025 | 1,37 | 1,38 | 1,27 | 1,27 | -5,64% | 3.600,00 |
| 10.07.2025 | 1,35 | 1,41 | 1,32 | 1,35 | -1,03% | - |
| 09.07.2025 | 1,32 | 1,39 | 1,31 | 1,36 | 3,97% | - |
| 08.07.2025 | 1,24 | 1,34 | 1,22 | 1,31 | 6,68% | 4.000,00 |
| 07.07.2025 | 1,26 | 1,29 | 1,21 | 1,23 | -2,77% | - |
| 04.07.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 2,39% | - |
| 03.07.2025 | 1,19 | 1,29 | 1,17 | 1,23 | 2,79% | - |
| 02.07.2025 | 1,14 | 1,23 | 1,11 | 1,20 | 6,01% | - |
| 01.07.2025 | 1,12 | 1,15 | 1,08 | 1,13 | 1,34% | - |
| 30.06.2025 | 1,10 | 1,18 | 1,07 | 1,12 | 2,48% | - |
| 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% | - |