1,580€
-3,66%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -2,44% | - |
| 28.05.2026 | 1,54 | 1,66 | 1,53 | 1,64 | 9,33% | 2.155,00 |
| 27.05.2026 | 1,49 | 1,51 | 1,49 | 1,50 | -0,99% | - |
| 26.05.2026 | 1,52 | 1,55 | 1,52 | 1,52 | -1,14% | - |
| 25.05.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 4,97% | - |
| 22.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 21.05.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -4,05% | - |
| 20.05.2026 | 1,45 | 1,48 | 1,42 | 1,48 | -1,33% | - |
| 19.05.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 3,45% | - |
| 18.05.2026 | 1,43 | 1,46 | 1,43 | 1,45 | -2,68% | - |
| 14.05.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 2,41% | - |
| 13.05.2026 | 1,46 | 1,47 | 1,45 | 1,46 | -5,37% | - |
| 11.05.2026 | 1,54 | 1,57 | 1,54 | 1,54 | -8,21% | - |
| 08.05.2026 | 1,59 | 1,68 | 1,59 | 1,68 | -4,29% | - |
| 07.05.2026 | 1,74 | 1,79 | 1,74 | 1,75 | -2,23% | - |
| 06.05.2026 | 1,81 | 1,81 | 1,77 | 1,79 | 0,70% | - |
| 05.05.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 3,34% | - |
| 04.05.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 6,17% | - |
| 30.04.2026 | 1,62 | 1,62 | 1,61 | 1,62 | 4,52% | - |
| 29.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 28.04.2026 | 1,51 | 1,54 | 1,51 | 1,53 | -0,97% | - |
| 27.04.2026 | 1,53 | 1,55 | 1,53 | 1,55 | -0,16% | - |
| 24.04.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -2,21% | - |
| 23.04.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 1,44% | - |
| 22.04.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 1,13% | - |
| 21.04.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 5,29% | - |
| 20.04.2026 | 1,44 | 1,49 | 1,43 | 1,47 | 1,03% | - |
| 17.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -6,30% | - |
| 16.04.2026 | 1,53 | 1,58 | 1,50 | 1,55 | -8,16% | - |
| 15.04.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -2,88% | - |
| 14.04.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 5,79% | - |
| 13.04.2026 | 1,64 | 1,66 | 1,64 | 1,64 | -1,06% | - |
| 10.04.2026 | 1,65 | 1,66 | 1,63 | 1,66 | -1,92% | - |
| 09.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,59% | - |
| 08.04.2026 | 1,72 | 1,74 | 1,72 | 1,74 | -8,68% | - |
| 07.04.2026 | 2,01 | 2,01 | 1,88 | 1,90 | -7,99% | 4.250,00 |
| 02.04.2026 | 2,10 | 2,10 | 2,07 | 2,07 | -12,68% | - |
| 01.04.2026 | 2,32 | 2,37 | 2,32 | 2,37 | -2,93% | - |
| 31.03.2026 | 2,43 | 2,48 | 2,41 | 2,44 | 11,28% | - |
| 30.03.2026 | 2,19 | 2,22 | 2,19 | 2,19 | 3,25% | - |
| 27.03.2026 | 2,09 | 2,12 | 2,05 | 2,12 | -0,77% | - |
| 26.03.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 3,69% | - |
| 25.03.2026 | 2,05 | 2,06 | 2,04 | 2,06 | 2,77% | 1.000,00 |
| 24.03.2026 | 2,03 | 2,03 | 2,00 | 2,01 | 1,49% | - |
| 23.03.2026 | 1,98 | 2,01 | 1,92 | 1,98 | -1,96% | - |
| 20.03.2026 | 2,02 | 2,03 | 2,02 | 2,02 | 0,60% | - |
| 19.03.2026 | 2,03 | 2,05 | 1,97 | 2,00 | -0,84% | - |
| 18.03.2026 | 2,05 | 2,05 | 2,02 | 2,02 | 1,25% | - |
| 17.03.2026 | 1,99 | 2,01 | 1,99 | 2,00 | -5,18% | - |
| 16.03.2026 | 2,13 | 2,14 | 2,07 | 2,10 | -1,89% | - |
| 13.03.2026 | 2,14 | 2,15 | 2,11 | 2,15 | 7,14% | - |
| 12.03.2026 | 2,00 | 2,01 | 1,96 | 2,00 | 1,44% | - |
| 11.03.2026 | 1,98 | 1,98 | 1,96 | 1,97 | 3,51% | - |
| 10.03.2026 | 1,91 | 1,93 | 1,88 | 1,91 | 2,17% | - |
| 09.03.2026 | 1,84 | 1,96 | 1,82 | 1,87 | 14,13% | 200,00 |
| 06.03.2026 | 1,64 | 1,70 | 1,63 | 1,64 | -1,57% | - |
| 05.03.2026 | 1,65 | 1,67 | 1,62 | 1,66 | 2,50% | - |
| 04.03.2026 | 1,60 | 1,63 | 1,58 | 1,62 | 0,90% | - |
| 03.03.2026 | 1,61 | 1,63 | 1,58 | 1,61 | 2,95% | 1.850,00 |
| 02.03.2026 | 1,52 | 1,58 | 1,52 | 1,56 | -2,23% | - |
| 27.02.2026 | 1,58 | 1,60 | 1,57 | 1,60 | 3,04% | - |
| 26.02.2026 | 1,55 | 1,58 | 1,52 | 1,55 | 1,21% | - |
| 25.02.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 24.02.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -1,50% | - |
| 23.02.2026 | 1,59 | 1,59 | 1,56 | 1,56 | -2,49% | - |
| 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% | - |