1,320€
9,91%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,19 | 1,37 | 1,19 | 1,32 | 7,14% | - |
| 06.03.2026 | 1,20 | 1,25 | 1,17 | 1,23 | 2,58% | - |
| 05.03.2026 | 1,20 | 1,31 | 1,19 | 1,20 | 0,92% | - |
| 04.03.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -1,57% | - |
| 03.03.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -0,25% | - |
| 02.03.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 1,17% | 20.629,00 |
| 27.02.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -2,76% | - |
| 26.02.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 0,65% | - |
| 25.02.2026 | 1,20 | 1,23 | 1,18 | 1,22 | 1,83% | 252.000,00 |
| 24.02.2026 | 1,20 | 1,24 | 1,19 | 1,20 | 0,84% | - |
| 23.02.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -4,49% | - |
| 20.02.2026 | 1,28 | 1,30 | 1,23 | 1,25 | -2,42% | - |
| 19.02.2026 | 1,30 | 1,31 | 1,26 | 1,28 | -1,16% | - |
| 18.02.2026 | 1,27 | 1,33 | 1,26 | 1,29 | 2,94% | - |
| 17.02.2026 | 1,28 | 1,31 | 1,23 | 1,26 | -2,10% | - |
| 16.02.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,08% | - |
| 13.02.2026 | 1,23 | 1,31 | 1,19 | 1,29 | 6,11% | - |
| 12.02.2026 | 1,29 | 1,32 | 1,21 | 1,21 | -6,34% | - |
| 11.02.2026 | 1,27 | 1,32 | 1,24 | 1,29 | 1,49% | - |
| 10.02.2026 | 1,32 | 1,33 | 1,27 | 1,27 | -3,63% | - |
| 09.02.2026 | 1,34 | 1,36 | 1,26 | 1,32 | -2,07% | - |
| 06.02.2026 | 1,36 | 1,40 | 1,33 | 1,35 | -0,30% | 18.200,00 |
| 05.02.2026 | 1,48 | 1,48 | 1,32 | 1,35 | -7,89% | 6.600,00 |
| 04.02.2026 | 1,44 | 1,53 | 1,39 | 1,47 | 2,73% | - |
| 03.02.2026 | 1,31 | 1,44 | 1,31 | 1,43 | 8,49% | - |
| 02.02.2026 | 1,31 | 1,36 | 1,23 | 1,32 | 1,85% | - |
| 30.01.2026 | 1,40 | 1,45 | 1,25 | 1,30 | -7,50% | - |
| 29.01.2026 | 1,54 | 1,71 | 1,37 | 1,40 | -8,56% | - |
| 28.01.2026 | 1,37 | 1,54 | 1,37 | 1,53 | 15,46% | - |
| 27.01.2026 | 1,22 | 1,34 | 1,20 | 1,33 | 9,05% | 27.000,00 |
| 26.01.2026 | 1,26 | 1,28 | 1,22 | 1,22 | -2,41% | - |
| 23.01.2026 | 1,31 | 1,34 | 1,25 | 1,25 | -4,45% | - |
| 22.01.2026 | 1,28 | 1,35 | 1,28 | 1,30 | 1,95% | - |
| 21.01.2026 | 1,31 | 1,36 | 1,21 | 1,28 | -3,47% | 18.000,00 |
| 20.01.2026 | 1,27 | 1,35 | 1,21 | 1,33 | 4,41% | - |
| 19.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,86% | - |
| 16.01.2026 | 1,31 | 1,36 | 1,26 | 1,28 | -1,92% | - |
| 15.01.2026 | 1,35 | 1,39 | 1,31 | 1,31 | -2,97% | - |
| 14.01.2026 | 1,34 | 1,36 | 1,31 | 1,35 | 0,07% | - |
| 13.01.2026 | 1,41 | 1,43 | 1,34 | 1,34 | -4,14% | - |
| 12.01.2026 | 1,36 | 1,44 | 1,34 | 1,40 | 4,86% | - |
| 09.01.2026 | 1,40 | 1,43 | 1,34 | 1,34 | -5,04% | - |
| 08.01.2026 | 1,32 | 1,44 | 1,29 | 1,41 | 7,32% | - |
| 07.01.2026 | 1,39 | 1,39 | 1,31 | 1,31 | -4,30% | - |
| 06.01.2026 | 1,37 | 1,44 | 1,33 | 1,37 | -0,94% | - |
| 05.01.2026 | 1,36 | 1,41 | 1,31 | 1,38 | 3,83% | - |
| 02.01.2026 | 1,18 | 1,35 | 1,18 | 1,33 | 21,85% | - |
| 30.12.2025 | 1,11 | 1,13 | 1,09 | 1,09 | -5,36% | - |
| 29.12.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -14,18% | - |
| 22.12.2025 | 1,27 | 1,36 | 1,25 | 1,35 | 9,42% | - |
| 19.12.2025 | 1,22 | 1,25 | 1,22 | 1,23 | -2,53% | - |
| 17.12.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,78% | - |
| 16.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 15.12.2025 | 1,26 | 1,28 | 1,21 | 1,21 | -8,07% | - |
| 12.12.2025 | 1,33 | 1,36 | 1,25 | 1,31 | 1,94% | 160,00 |
| 11.12.2025 | 1,28 | 1,31 | 1,26 | 1,29 | 3,12% | - |
| 10.12.2025 | 1,30 | 1,31 | 1,24 | 1,25 | -2,04% | - |
| 09.12.2025 | 1,27 | 1,30 | 1,22 | 1,28 | -2,89% | - |
| 08.12.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -1,80% | - |
| 05.12.2025 | 1,40 | 1,41 | 1,34 | 1,34 | -2,98% | - |
| 04.12.2025 | 1,40 | 1,46 | 1,36 | 1,38 | 0,36% | - |
| 03.12.2025 | 1,37 | 1,40 | 1,34 | 1,37 | -4,32% | - |
| 02.12.2025 | 1,43 | 1,47 | 1,42 | 1,44 | 0,63% | - |
| 01.12.2025 | 1,48 | 1,54 | 1,43 | 1,43 | -2,86% | - |
| 28.11.2025 | 1,46 | 1,51 | 1,46 | 1,47 | -0,54% | - |
| 26.11.2025 | 1,43 | 1,51 | 1,39 | 1,48 | 5,20% | - |
| 25.11.2025 | 1,43 | 1,56 | 1,35 | 1,40 | -0,36% | - |
| 24.11.2025 | 1,39 | 1,45 | 1,32 | 1,41 | -5,57% | - |
| 20.11.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 2,62% | - |
| 19.11.2025 | 1,52 | 1,55 | 1,44 | 1,45 | -11,24% | - |
| 17.11.2025 | 1,66 | 1,66 | 1,59 | 1,64 | -0,97% | - |
| 14.11.2025 | 1,67 | 1,71 | 1,60 | 1,65 | -7,03% | - |
| 12.11.2025 | 1,87 | 1,93 | 1,77 | 1,78 | -4,15% | - |
| 11.11.2025 | 1,83 | 1,92 | 1,79 | 1,86 | 3,63% | - |
| 10.11.2025 | 1,82 | 1,93 | 1,79 | 1,79 | 0,51% | - |
| 07.11.2025 | 1,53 | 1,78 | 1,50 | 1,78 | 12,01% | - |
| 06.11.2025 | 1,73 | 1,84 | 1,29 | 1,59 | -12,15% | - |
| 05.11.2025 | 1,77 | 1,87 | 1,73 | 1,81 | 2,32% | - |
| 04.11.2025 | 1,88 | 1,98 | 1,72 | 1,77 | -1,56% | - |
| 03.11.2025 | 1,88 | 1,91 | 1,75 | 1,80 | -2,28% | - |
| 31.10.2025 | 1,85 | 1,91 | 1,80 | 1,84 | -0,38% | - |
| 30.10.2025 | 1,96 | 2,01 | 1,84 | 1,85 | -12,88% | - |
| 29.10.2025 | 2,07 | 2,15 | 2,06 | 2,12 | 4,80% | - |
| 28.10.2025 | 2,09 | 2,12 | 1,99 | 2,02 | -2,60% | - |
| 27.10.2025 | 2,23 | 2,29 | 2,04 | 2,08 | -5,85% | - |
| 24.10.2025 | 2,18 | 2,21 | 2,17 | 2,21 | -3,20% | - |
| 23.10.2025 | 2,24 | 2,37 | 2,23 | 2,28 | -8,59% | - |
| 22.10.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -4,34% | - |
| 21.10.2025 | 2,55 | 2,61 | 2,42 | 2,61 | 4,12% | - |
| 20.10.2025 | 2,33 | 2,61 | 2,33 | 2,50 | 8,22% | 1.000,00 |
| 17.10.2025 | 2,38 | 2,44 | 2,26 | 2,31 | -11,21% | - |
| 16.10.2025 | 2,60 | 2,61 | 2,60 | 2,60 | -0,84% | - |
| 15.10.2025 | 2,69 | 2,91 | 2,51 | 2,63 | 0,77% | - |
| 14.10.2025 | 2,51 | 2,69 | 2,36 | 2,61 | 6,28% | - |
| 13.10.2025 | 2,19 | 2,53 | 2,18 | 2,45 | 7,21% | 3.648,00 |
| 10.10.2025 | 2,52 | 2,52 | 2,29 | 2,29 | -4,11% | - |
| 09.10.2025 | 2,43 | 2,53 | 2,30 | 2,39 | -2,89% | - |
| 08.10.2025 | 2,64 | 2,67 | 2,44 | 2,46 | -3,53% | - |
| 07.10.2025 | 2,62 | 2,79 | 2,51 | 2,55 | 0,55% | - |
| 06.10.2025 | 2,29 | 2,70 | 2,29 | 2,53 | 11,59% | - |