1,668€
2,96%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,62 | 1,78 | 1,57 | 1,67 | 2,96% | 11.285,00 |
| 11.11.2026 | 1,44 | 1,88 | 1,42 | 1,62 | 11,11% | 19.487,00 |
| 10.11.2026 | 1,31 | 1,53 | 1,25 | 1,46 | 11,90% | 3.240,00 |
| 09.11.2026 | 1,24 | 1,32 | 1,22 | 1,30 | 6,11% | 6.820,00 |
| 06.11.2026 | 1,09 | 1,25 | 1,08 | 1,23 | 13,39% | - |
| 05.11.2026 | 1,12 | 1,16 | 1,07 | 1,08 | -4,83% | 42.000,00 |
| 04.11.2026 | 1,06 | 1,18 | 1,06 | 1,14 | 6,36% | 8.428,00 |
| 03.11.2026 | 1,05 | 1,08 | 1,03 | 1,07 | 2,59% | - |
| 02.11.2026 | 1,12 | 1,14 | 1,04 | 1,04 | -5,61% | - |
| 30.10.2026 | 1,07 | 1,13 | 1,07 | 1,11 | 2,31% | - |
| 29.10.2026 | 1,09 | 1,12 | 1,08 | 1,08 | -0,92% | - |
| 28.10.2026 | 1,05 | 1,10 | 1,04 | 1,09 | 3,81% | 116.000,00 |
| 27.10.2026 | 1,02 | 1,06 | 1,01 | 1,05 | 3,24% | - |
| 26.10.2026 | 1,04 | 1,05 | 1,00 | 1,02 | -2,02% | - |
| 23.10.2026 | 1,01 | 1,04 | 1,00 | 1,04 | 2,37% | - |
| 22.10.2026 | 0,99 | 1,04 | 0,97 | 1,01 | 1,30% | 11.000,00 |
| 21.10.2026 | 1,02 | 1,03 | 0,98 | 1,00 | -0,99% | 1.210,00 |
| 20.10.2026 | 1,01 | 1,03 | 1,00 | 1,01 | -2,13% | 2.024,00 |
| 19.10.2026 | 1,05 | 1,08 | 1,01 | 1,03 | -1,90% | 523,00 |
| 16.10.2026 | 1,05 | 1,08 | 1,04 | 1,05 | 0,29% | - |
| 15.10.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -2,60% | - |
| 14.10.2026 | 1,14 | 1,19 | 1,05 | 1,08 | -5,85% | - |
| 13.10.2026 | 1,15 | 1,16 | 1,11 | 1,15 | -0,43% | - |
| 12.10.2026 | 1,18 | 1,20 | 1,15 | 1,15 | -3,36% | - |
| 09.10.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -2,46% | 15,00 |
| 08.10.2026 | 1,17 | 1,24 | 1,15 | 1,22 | 4,10% | - |
| 07.10.2026 | 1,15 | 1,19 | 1,12 | 1,17 | 3,72% | 279,00 |
| 06.10.2026 | 1,16 | 1,17 | 1,12 | 1,13 | -2,42% | 12.000,00 |
| 05.10.2026 | 1,17 | 1,19 | 1,14 | 1,16 | 0,00% | 3.132,00 |
| 02.10.2026 | 1,17 | 1,20 | 1,16 | 1,16 | -2,28% | 275,00 |
| 01.10.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 2,33% | 16,00 |
| 30.09.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -3,34% | 2.517,00 |
| 29.09.2026 | 1,18 | 1,29 | 1,16 | 1,20 | -0,42% | 54.502,00 |
| 28.09.2026 | 1,24 | 1,27 | 1,17 | 1,20 | -2,59% | - |
| 25.09.2026 | 1,23 | 1,27 | 1,21 | 1,24 | -2,22% | 8.770,00 |
| 24.09.2026 | 1,27 | 1,29 | 1,23 | 1,26 | -3,07% | - |
| 23.09.2026 | 1,37 | 1,38 | 1,27 | 1,30 | -4,75% | 41.942,00 |
| 22.09.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 1,11% | - |
| 21.09.2026 | 1,38 | 1,38 | 1,33 | 1,35 | -2,10% | - |
| 18.09.2026 | 1,38 | 1,39 | 1,35 | 1,38 | -0,43% | 1.064,00 |
| 17.09.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 3,20% | 6.400,00 |
| 16.09.2026 | 1,37 | 1,38 | 1,31 | 1,35 | -2,54% | 12.335,00 |
| 15.09.2026 | 1,38 | 1,40 | 1,36 | 1,38 | 0,73% | - |
| 14.09.2026 | 1,37 | 1,39 | 1,34 | 1,37 | 1,26% | 3.800,00 |
| 11.09.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,46% | 5.180,00 |
| 10.09.2026 | 1,35 | 1,39 | 1,33 | 1,37 | 1,48% | 3.408,00 |
| 09.09.2026 | 1,41 | 1,45 | 1,35 | 1,35 | -4,58% | - |
| 08.09.2026 | 1,42 | 1,44 | 1,37 | 1,42 | 1,79% | - |
| 07.09.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,21% | - |
| 04.09.2026 | 1,41 | 1,43 | 1,38 | 1,41 | -0,56% | - |
| 03.09.2026 | 1,46 | 1,50 | 1,41 | 1,42 | -1,39% | - |
| 02.09.2026 | 1,42 | 1,48 | 1,38 | 1,44 | 1,99% | 1.500,00 |
| 01.09.2026 | 1,43 | 1,44 | 1,37 | 1,41 | -1,74% | 500,00 |
| 31.08.2026 | 1,46 | 1,46 | 1,41 | 1,44 | -0,69% | - |
| 28.08.2026 | 1,44 | 1,48 | 1,42 | 1,45 | 0,70% | - |
| 27.08.2026 | 1,41 | 1,45 | 1,40 | 1,44 | 2,14% | 2.500,00 |
| 26.08.2026 | 1,44 | 1,51 | 1,39 | 1,41 | -1,95% | - |
| 25.08.2026 | 1,34 | 1,47 | 1,32 | 1,43 | 9,39% | 4.000,00 |
| 24.08.2026 | 1,31 | 1,33 | 1,29 | 1,31 | -0,23% | - |
| 21.08.2026 | 1,30 | 1,35 | 1,29 | 1,31 | 1,39% | - |
| 20.08.2026 | 1,33 | 1,34 | 1,27 | 1,30 | -1,89% | 1.780,00 |
| 19.08.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -26,17% | - |
| 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 |