1,350€
-0,74%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 10.09.2026 | 1,36 | 1,36 | 1,35 | 1,36 | -3,72% | - |
| 09.09.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 0,53% | - |
| 08.09.2026 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 07.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,18% | - |
| 04.09.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -3,60% | - |
| 03.09.2026 | 1,48 | 1,48 | 1,46 | 1,46 | 2,82% | - |
| 02.09.2026 | 1,40 | 1,43 | 1,38 | 1,42 | -0,70% | - |
| 01.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 31.08.2026 | 1,44 | 1,46 | 1,42 | 1,42 | -1,56% | - |
| 28.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,67% | - |
| 27.08.2026 | 1,40 | 1,42 | 1,40 | 1,41 | -2,43% | - |
| 26.08.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 7,87% | - |
| 25.08.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 1,91% | - |
| 24.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 21.08.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -4,66% | - |
| 20.08.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 1,32% | - |
| 19.08.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -4,50% | - |
| 18.08.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -4,48% | - |
| 17.08.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 3,75% | - |
| 14.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,82% | - |
| 13.08.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -2,48% | - |
| 12.08.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 4,06% | - |
| 11.08.2026 | 1,36 | 1,36 | 1,35 | 1,36 | -0,73% | - |
| 10.08.2026 | 1,36 | 1,38 | 1,34 | 1,37 | 0,18% | - |
| 07.08.2026 | 1,38 | 1,43 | 1,33 | 1,36 | 1,30% | - |
| 06.08.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 05.08.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 5,08% | - |
| 04.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,35% | - |
| 03.08.2026 | 1,30 | 1,32 | 1,26 | 1,30 | -2,08% | - |
| 31.07.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 5,37% | - |
| 30.07.2026 | 1,27 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 29.07.2026 | 1,31 | 1,32 | 1,25 | 1,26 | -8,04% | 100,00 |
| 28.07.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -3,87% | - |
| 27.07.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -11,92% | - |
| 24.07.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 5,73% | - |
| 23.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 22.07.2026 | 1,51 | 1,54 | 1,50 | 1,54 | 2,33% | - |
| 21.07.2026 | 1,51 | 1,53 | 1,50 | 1,50 | 5,62% | - |
| 20.07.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -0,35% | - |
| 17.07.2026 | 1,38 | 1,47 | 1,36 | 1,43 | 2,70% | 1.051,00 |
| 16.07.2026 | 1,39 | 1,41 | 1,39 | 1,39 | -0,36% | - |
| 15.07.2026 | 1,26 | 1,40 | 1,25 | 1,40 | 10,28% | 1.000,00 |
| 13.07.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -1,17% | - |
| 10.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 09.07.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 1,55% | - |
| 08.07.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 5,09% | - |
| 07.07.2026 | 1,25 | 1,27 | 1,23 | 1,23 | 0,20% | - |
| 06.07.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,61% | - |
| 03.07.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 1,65% | - |
| 02.07.2026 | 1,27 | 1,32 | 1,21 | 1,21 | -7,09% | - |
| 01.07.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 30.06.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 4,86% | - |
| 29.06.2026 | 1,26 | 1,26 | 1,23 | 1,24 | 0,82% | - |
| 26.06.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -1,61% | - |
| 25.06.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 0,40% | - |
| 24.06.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,40% | - |
| 23.06.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -7,32% | - |
| 22.06.2026 | 1,33 | 1,36 | 1,33 | 1,33 | -0,19% | - |
| 19.06.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 2,10% | - |
| 18.06.2026 | 1,30 | 1,34 | 1,29 | 1,31 | 5,44% | - |
| 17.06.2026 | 1,23 | 1,29 | 1,23 | 1,24 | -0,60% | - |
| 16.06.2026 | 1,24 | 1,25 | 1,23 | 1,25 | -0,40% | - |
| 15.06.2026 | 1,22 | 1,28 | 1,21 | 1,25 | -0,99% | - |
| 12.06.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -3,80% | - |
| 11.06.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 2,33% | - |
| 10.06.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -7,05% | - |
| 09.06.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -9,49% | - |
| 05.06.2026 | 1,52 | 1,53 | 1,50 | 1,53 | 2,35% | - |
| 04.06.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -4,02% | - |
| 03.06.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -1,27% | - |
| 02.06.2026 | 1,58 | 1,60 | 1,55 | 1,58 | -1,87% | - |
| 01.06.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 0,31% | - |
| 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% | - |