1,470€
-2,58%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,47 | 1,74 | 1,47 | 1,72 | 13,72% | - |
| 05.06.2025 | 1,50 | 1,55 | 1,49 | 1,51 | -0,26% | - |
| 04.06.2025 | 1,54 | 1,54 | 1,49 | 1,51 | -0,92% | - |
| 03.06.2025 | 1,42 | 1,54 | 1,42 | 1,53 | 4,95% | - |
| 02.06.2025 | 1,50 | 1,52 | 1,43 | 1,46 | -3,13% | - |
| 30.05.2025 | 1,56 | 1,57 | 1,50 | 1,50 | -3,28% | - |
| 29.05.2025 | 1,57 | 1,58 | 1,53 | 1,55 | 1,04% | - |
| 28.05.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,77% | - |
| 27.05.2025 | 1,56 | 1,57 | 1,51 | 1,55 | -0,90% | - |
| 26.05.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 1,17% | - |
| 23.05.2025 | 1,55 | 1,56 | 1,49 | 1,55 | -0,90% | - |
| 22.05.2025 | 1,51 | 1,57 | 1,49 | 1,56 | 3,45% | - |
| 21.05.2025 | 1,58 | 1,64 | 1,45 | 1,51 | -5,81% | - |
| 20.05.2025 | 1,50 | 1,63 | 1,48 | 1,60 | 6,67% | - |
| 19.05.2025 | 1,49 | 1,55 | 1,44 | 1,50 | -1,96% | - |
| 16.05.2025 | 1,45 | 1,54 | 1,41 | 1,53 | 4,65% | - |
| 15.05.2025 | 1,38 | 1,48 | 1,35 | 1,46 | 5,71% | - |
| 14.05.2025 | 1,33 | 1,39 | 1,31 | 1,38 | 2,83% | - |
| 13.05.2025 | 1,26 | 1,39 | 1,26 | 1,35 | 5,41% | - |
| 12.05.2025 | 1,16 | 1,30 | 1,16 | 1,28 | 11,73% | - |
| 09.05.2025 | 1,25 | 1,25 | 1,12 | 1,14 | -6,09% | - |
| 08.05.2025 | 1,16 | 1,24 | 1,09 | 1,22 | 6,11% | - |
| 07.05.2025 | 1,11 | 1,15 | 1,09 | 1,15 | 4,66% | - |
| 06.05.2025 | 1,12 | 1,15 | 1,10 | 1,10 | -2,06% | - |
| 05.05.2025 | 1,13 | 1,18 | 1,11 | 1,12 | -2,44% | - |
| 02.05.2025 | 1,15 | 1,18 | 1,14 | 1,15 | 2,69% | - |
| 30.04.2025 | 1,11 | 1,13 | 1,09 | 1,12 | -0,36% | - |
| 29.04.2025 | 1,13 | 1,19 | 1,09 | 1,12 | -0,44% | - |
| 28.04.2025 | 1,19 | 1,22 | 1,10 | 1,13 | -5,62% | - |
| 25.04.2025 | 1,25 | 1,25 | 1,17 | 1,19 | -3,40% | - |
| 24.04.2025 | 1,21 | 1,26 | 1,19 | 1,23 | 0,90% | - |
| 23.04.2025 | 1,20 | 1,25 | 1,14 | 1,22 | 3,82% | - |
| 22.04.2025 | 1,14 | 1,23 | 1,14 | 1,18 | -10,42% | - |
| 17.04.2025 | 1,18 | 1,32 | 1,17 | 1,32 | 12,20% | - |
| 16.04.2025 | 1,25 | 1,30 | 1,15 | 1,17 | -7,21% | - |
| 15.04.2025 | 1,27 | 1,34 | 1,24 | 1,26 | -0,79% | - |
| 14.04.2025 | 1,45 | 1,49 | 1,27 | 1,27 | -10,04% | - |
| 11.04.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -1,87% | - |
| 10.04.2025 | 1,59 | 1,59 | 1,40 | 1,44 | -9,08% | - |
| 09.04.2025 | 1,53 | 1,63 | 1,46 | 1,59 | 3,19% | - |
| 08.04.2025 | 1,60 | 1,84 | 1,49 | 1,54 | -3,64% | - |
| 07.04.2025 | 1,39 | 1,63 | 1,33 | 1,60 | 10,76% | 1.000,00 |
| 04.04.2025 | 1,37 | 1,48 | 1,32 | 1,44 | 4,80% | - |
| 03.04.2025 | 1,47 | 1,47 | 1,32 | 1,37 | -9,37% | - |
| 02.04.2025 | 1,55 | 1,58 | 1,48 | 1,52 | -4,05% | - |
| 01.04.2025 | 1,61 | 1,64 | 1,54 | 1,58 | -1,56% | - |
| 31.03.2025 | 1,70 | 1,70 | 1,59 | 1,61 | -1,89% | - |
| 28.03.2025 | 1,82 | 1,85 | 1,63 | 1,64 | -11,47% | - |
| 27.03.2025 | 1,74 | 1,88 | 1,69 | 1,85 | 7,63% | - |
| 26.03.2025 | 1,79 | 1,83 | 1,68 | 1,72 | -3,92% | - |
| 25.03.2025 | 1,86 | 1,88 | 1,77 | 1,79 | -2,56% | - |
| 24.03.2025 | 1,85 | 1,95 | 1,83 | 1,83 | -0,11% | - |
| 21.03.2025 | 1,84 | 1,88 | 1,80 | 1,84 | -0,11% | - |
| 20.03.2025 | 1,80 | 1,88 | 1,78 | 1,84 | 0,77% | - |
| 19.03.2025 | 1,79 | 1,87 | 1,76 | 1,82 | 2,07% | - |
| 18.03.2025 | 1,87 | 1,91 | 1,77 | 1,79 | -4,59% | - |
| 17.03.2025 | 1,53 | 1,97 | 1,53 | 1,87 | 23,47% | - |
| 14.03.2025 | 1,49 | 1,55 | 1,38 | 1,52 | 2,50% | - |
| 13.03.2025 | 1,63 | 1,76 | 1,44 | 1,48 | -12,68% | 10.580,00 |
| 12.03.2025 | 1,55 | 1,70 | 1,52 | 1,70 | 7,62% | - |
| 11.03.2025 | 1,56 | 1,58 | 1,50 | 1,58 | 0,06% | - |
| 10.03.2025 | 1,61 | 1,62 | 1,53 | 1,57 | -2,18% | - |
| 07.03.2025 | 1,59 | 1,66 | 1,57 | 1,61 | 0,63% | - |
| 06.03.2025 | 1,56 | 1,62 | 1,51 | 1,60 | 1,78% | - |
| 05.03.2025 | 1,56 | 1,66 | 1,49 | 1,57 | 0,13% | - |
| 04.03.2025 | 1,57 | 1,61 | 1,52 | 1,57 | -1,26% | - |
| 03.03.2025 | 1,71 | 1,74 | 1,55 | 1,59 | -8,68% | - |
| 28.02.2025 | 1,69 | 1,74 | 1,62 | 1,74 | 2,59% | - |
| 27.02.2025 | 1,83 | 1,94 | 1,70 | 1,70 | -7,12% | - |
| 26.02.2025 | 1,90 | 1,92 | 1,82 | 1,83 | -3,74% | - |
| 25.02.2025 | 1,87 | 1,91 | 1,76 | 1,90 | 1,01% | - |
| 24.02.2025 | 1,84 | 2,02 | 1,83 | 1,88 | 2,01% | - |
| 21.02.2025 | 1,88 | 2,00 | 1,84 | 1,84 | -2,13% | - |
| 20.02.2025 | 1,91 | 1,97 | 1,72 | 1,88 | -1,72% | - |
| 19.02.2025 | 2,01 | 2,04 | 1,90 | 1,91 | -5,90% | - |
| 18.02.2025 | 1,96 | 2,08 | 1,96 | 2,03 | 3,78% | - |
| 17.02.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 0,05% | - |
| 14.02.2025 | 1,92 | 2,00 | 1,90 | 1,96 | 2,19% | - |
| 13.02.2025 | 1,92 | 1,99 | 1,86 | 1,92 | -0,62% | 1.020,00 |
| 12.02.2025 | 2,00 | 2,00 | 1,88 | 1,93 | -3,65% | - |
| 11.02.2025 | 2,07 | 2,13 | 1,95 | 2,00 | -2,44% | - |
| 10.02.2025 | 1,95 | 2,14 | 1,95 | 2,05 | 3,64% | - |
| 07.02.2025 | 1,97 | 2,02 | 1,92 | 1,98 | 0,56% | - |
| 06.02.2025 | 2,04 | 2,06 | 1,94 | 1,97 | -3,10% | - |
| 05.02.2025 | 2,07 | 2,10 | 1,99 | 2,03 | -2,50% | - |
| 04.02.2025 | 2,08 | 2,16 | 2,02 | 2,08 | -0,48% | - |
| 03.02.2025 | 2,22 | 2,23 | 2,08 | 2,09 | -5,76% | - |
| 31.01.2025 | 2,19 | 2,27 | 2,19 | 2,22 | 0,32% | - |
| 30.01.2025 | 2,21 | 2,26 | 2,20 | 2,22 | 0,05% | - |
| 29.01.2025 | 2,16 | 2,27 | 2,10 | 2,21 | 1,98% | - |
| 28.01.2025 | 2,07 | 2,21 | 2,05 | 2,17 | 3,73% | - |
| 27.01.2025 | 2,07 | 2,21 | 2,01 | 2,09 | 0,53% | - |
| 24.01.2025 | 2,17 | 2,28 | 1,97 | 2,08 | -4,23% | - |
| 23.01.2025 | 2,14 | 2,43 | 2,10 | 2,17 | 5,02% | 2.848,00 |
| 22.01.2025 | 2,59 | 2,60 | 1,96 | 2,07 | -19,98% | - |
| 21.01.2025 | 2,76 | 2,91 | 2,53 | 2,59 | -8,81% | - |
| 20.01.2025 | 2,76 | 3,01 | 2,76 | 2,84 | 2,83% | - |
| 17.01.2025 | 2,66 | 2,77 | 2,61 | 2,76 | 4,31% | - |
| 16.01.2025 | 2,73 | 2,89 | 2,61 | 2,65 | -2,90% | - |
| 15.01.2025 | 2,50 | 2,75 | 2,50 | 2,72 | 8,14% | - |