1,960€
2,27%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |