1,583€
-2,46%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,77 | 1,85 | 1,75 | 1,79 | 0,90% | 10.380,00 |
| 04.05.2026 | 1,73 | 1,78 | 1,68 | 1,77 | 9,05% | 4.950,00 |
| 30.04.2026 | 1,62 | 1,67 | 1,60 | 1,63 | 0,87% | 9.226,00 |
| 29.04.2026 | 1,54 | 1,63 | 1,54 | 1,61 | 3,60% | 14.362,00 |
| 28.04.2026 | 1,53 | 1,57 | 1,51 | 1,56 | 1,83% | 4.080,00 |
| 27.04.2026 | 1,54 | 1,59 | 1,51 | 1,53 | 0,00% | 2.100,00 |
| 24.04.2026 | 1,54 | 1,58 | 1,52 | 1,53 | -1,99% | 45,00 |
| 23.04.2026 | 1,58 | 1,60 | 1,53 | 1,56 | -1,27% | 961,00 |
| 22.04.2026 | 1,55 | 1,61 | 1,54 | 1,58 | 1,68% | 2.030,00 |
| 21.04.2026 | 1,53 | 1,60 | 1,53 | 1,55 | 1,50% | 85.400,00 |
| 20.04.2026 | 1,49 | 1,54 | 1,40 | 1,53 | 6,03% | 67.106,00 |
| 17.04.2026 | 1,45 | 1,48 | 1,36 | 1,44 | -0,35% | 95.540,00 |
| 16.04.2026 | 1,55 | 1,58 | 1,43 | 1,45 | -13,97% | 22.766,00 |
| 15.04.2026 | 1,69 | 1,72 | 1,66 | 1,68 | -0,53% | 2.700,00 |
| 14.04.2026 | 1,74 | 1,77 | 1,66 | 1,69 | -2,76% | 7.135,00 |
| 13.04.2026 | 1,66 | 1,76 | 1,63 | 1,74 | 6,17% | 80.000,00 |
| 10.04.2026 | 1,66 | 1,70 | 1,62 | 1,64 | -0,18% | 9.723,00 |
| 09.04.2026 | 1,69 | 1,71 | 1,62 | 1,64 | -2,21% | 9.002,00 |
| 08.04.2026 | 1,73 | 1,80 | 1,59 | 1,68 | -2,44% | 7.343,00 |
| 07.04.2026 | 1,90 | 1,91 | 1,70 | 1,72 | -14,26% | 26.785,00 |
| 02.04.2026 | 2,07 | 2,23 | 1,99 | 2,01 | -5,73% | 8.274,00 |
| 01.04.2026 | 2,36 | 2,38 | 2,04 | 2,13 | -9,45% | 16.085,00 |
| 31.03.2026 | 2,41 | 2,58 | 2,28 | 2,35 | -3,13% | 12.362,00 |
| 30.03.2026 | 2,21 | 2,50 | 2,18 | 2,43 | 11,49% | 17.465,00 |
| 27.03.2026 | 2,09 | 2,19 | 2,05 | 2,18 | 3,97% | - |
| 26.03.2026 | 2,10 | 2,20 | 2,07 | 2,09 | -0,90% | - |
| 25.03.2026 | 2,05 | 2,14 | 2,04 | 2,11 | 2,97% | 9.450,00 |
| 24.03.2026 | 2,01 | 2,07 | 2,00 | 2,05 | 0,98% | 6.151,00 |
| 23.03.2026 | 1,94 | 2,07 | 1,93 | 2,03 | 1,75% | 12.955,00 |
| 20.03.2026 | 2,02 | 2,08 | 1,94 | 2,00 | -1,38% | 4.923,00 |
| 19.03.2026 | 2,02 | 2,05 | 1,94 | 2,02 | 0,70% | 44.384,00 |
| 18.03.2026 | 2,03 | 2,05 | 2,01 | 2,01 | -2,19% | 19.457,00 |
| 17.03.2026 | 1,97 | 2,08 | 1,93 | 2,06 | 4,16% | 18.324,00 |
| 16.03.2026 | 2,10 | 2,12 | 1,96 | 1,97 | -5,37% | 33.148,00 |
| 13.03.2026 | 2,14 | 2,17 | 2,01 | 2,09 | -2,07% | 21.495,00 |
| 12.03.2026 | 1,98 | 2,18 | 1,97 | 2,13 | 6,72% | 16.100,00 |
| 11.03.2026 | 1,98 | 2,04 | 1,96 | 2,00 | 0,76% | 15.080,00 |
| 10.03.2026 | 1,93 | 2,01 | 1,86 | 1,98 | 3,29% | 4.168,00 |
| 09.03.2026 | 1,87 | 2,06 | 1,81 | 1,92 | 4,02% | 11.424,00 |
| 06.03.2026 | 1,67 | 1,94 | 1,58 | 1,84 | 13,70% | 17.754,00 |
| 05.03.2026 | 1,64 | 1,76 | 1,62 | 1,62 | -1,82% | 7.247,00 |
| 04.03.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 3,58% | 900,00 |
| 03.03.2026 | 1,61 | 1,66 | 1,57 | 1,59 | -1,85% | - |
| 02.03.2026 | 1,55 | 1,64 | 1,53 | 1,62 | 5,94% | - |
| 27.02.2026 | 1,57 | 1,60 | 1,52 | 1,53 | -2,23% | 4.400,00 |
| 26.02.2026 | 1,55 | 1,58 | 1,52 | 1,57 | 0,84% | 9.280,00 |
| 25.02.2026 | 1,53 | 1,59 | 1,53 | 1,56 | 0,06% | 11.220,00 |
| 24.02.2026 | 1,56 | 1,59 | 1,53 | 1,55 | 0,06% | 33,00 |
| 23.02.2026 | 1,56 | 1,59 | 1,52 | 1,55 | -1,83% | - |
| 20.02.2026 | 1,61 | 1,63 | 1,57 | 1,58 | -1,62% | - |
| 19.02.2026 | 1,62 | 1,63 | 1,58 | 1,61 | -0,19% | 405,00 |
| 18.02.2026 | 1,59 | 1,63 | 1,58 | 1,61 | 1,64% | - |
| 17.02.2026 | 1,56 | 1,59 | 1,53 | 1,59 | 1,28% | 10.699,00 |
| 16.02.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -0,06% | - |
| 13.02.2026 | 1,50 | 1,59 | 1,48 | 1,57 | 4,96% | 10.124,00 |
| 12.02.2026 | 1,58 | 1,60 | 1,49 | 1,49 | -5,57% | 17.734,00 |
| 11.02.2026 | 1,59 | 1,60 | 1,54 | 1,58 | 0,32% | 9.570,00 |
| 10.02.2026 | 1,59 | 1,61 | 1,56 | 1,58 | -1,56% | - |
| 09.02.2026 | 1,62 | 1,62 | 1,56 | 1,60 | -1,05% | 115.656,00 |
| 06.02.2026 | 1,47 | 1,64 | 1,46 | 1,62 | 10,75% | - |
| 05.02.2026 | 1,57 | 1,58 | 1,46 | 1,46 | -6,35% | 10.400,00 |
| 04.02.2026 | 1,58 | 1,61 | 1,51 | 1,56 | -1,08% | 11.858,00 |
| 03.02.2026 | 1,65 | 1,65 | 1,51 | 1,58 | -2,72% | 8.215,00 |
| 02.02.2026 | 1,51 | 1,67 | 1,51 | 1,62 | -2,06% | 13.500,00 |
| 30.01.2026 | 1,71 | 1,72 | 1,62 | 1,65 | -3,44% | 1.305,00 |
| 29.01.2026 | 1,70 | 1,73 | 1,68 | 1,71 | 0,76% | - |
| 28.01.2026 | 1,76 | 1,80 | 1,69 | 1,70 | -2,07% | 857,00 |
| 27.01.2026 | 1,71 | 1,74 | 1,68 | 1,74 | 2,12% | 26.209,00 |
| 26.01.2026 | 1,85 | 1,86 | 1,70 | 1,70 | -7,76% | 9.780,00 |
| 23.01.2026 | 1,76 | 1,90 | 1,74 | 1,84 | 5,07% | 14.362,00 |
| 22.01.2026 | 1,70 | 1,79 | 1,70 | 1,75 | 2,45% | - |
| 21.01.2026 | 1,67 | 1,74 | 1,65 | 1,71 | 2,39% | 11.026,00 |
| 20.01.2026 | 1,71 | 1,74 | 1,63 | 1,67 | -1,01% | 53.945,00 |
| 19.01.2026 | 1,72 | 1,73 | 1,69 | 1,69 | -3,04% | - |
| 16.01.2026 | 1,74 | 1,76 | 1,73 | 1,74 | 0,35% | 20.300,00 |
| 15.01.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -2,36% | - |
| 14.01.2026 | 1,74 | 1,81 | 1,74 | 1,78 | 2,01% | 4.678,00 |
| 13.01.2026 | 1,76 | 1,77 | 1,72 | 1,74 | -0,85% | 42.000,00 |
| 12.01.2026 | 1,71 | 1,77 | 1,68 | 1,76 | 2,27% | 12.285,00 |
| 09.01.2026 | 1,70 | 1,75 | 1,67 | 1,72 | 0,70% | - |
| 08.01.2026 | 1,74 | 1,78 | 1,68 | 1,71 | 0,12% | - |
| 07.01.2026 | 1,73 | 1,76 | 1,69 | 1,71 | -1,10% | - |
| 06.01.2026 | 1,81 | 1,82 | 1,71 | 1,72 | -4,70% | 7.600,00 |
| 05.01.2026 | 1,78 | 1,82 | 1,75 | 1,81 | 2,67% | 32.698,00 |
| 02.01.2026 | 1,71 | 1,78 | 1,69 | 1,76 | 5,07% | 20.000,00 |
| 30.12.2025 | 1,68 | 1,69 | 1,64 | 1,68 | 0,96% | - |
| 29.12.2025 | 1,78 | 1,78 | 1,66 | 1,66 | -9,48% | 7.044,00 |
| 23.12.2025 | 1,87 | 1,90 | 1,82 | 1,84 | -1,24% | 2.590,00 |
| 22.12.2025 | 1,92 | 1,92 | 1,84 | 1,86 | 0,22% | 9.958,00 |
| 19.12.2025 | 1,83 | 1,89 | 1,83 | 1,85 | -0,05% | - |
| 18.12.2025 | 1,78 | 1,89 | 1,78 | 1,86 | 3,63% | 1.800,00 |
| 17.12.2025 | 1,87 | 1,91 | 1,79 | 1,79 | -1,81% | - |
| 16.12.2025 | 1,87 | 1,88 | 1,78 | 1,82 | -3,49% | 81.242,00 |
| 15.12.2025 | 1,98 | 2,00 | 1,87 | 1,89 | -4,16% | 4.800,00 |
| 12.12.2025 | 2,03 | 2,07 | 1,97 | 1,97 | -2,81% | 1.400,00 |
| 11.12.2025 | 1,93 | 2,05 | 1,87 | 2,03 | 3,58% | 990,00 |
| 10.12.2025 | 1,94 | 1,96 | 1,86 | 1,96 | 1,03% | 1.950,00 |
| 09.12.2025 | 1,92 | 1,97 | 1,89 | 1,94 | 0,52% | - |
| 08.12.2025 | 1,98 | 2,02 | 1,91 | 1,93 | -2,43% | 3.016,00 |
| 05.12.2025 | 2,01 | 2,05 | 1,97 | 1,98 | -2,52% | 13.000,00 |