1,172€
-4,17%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 2,72 | 2,78 | 2,48 | 2,52 | -7,59% | - |
| 13.01.2025 | 2,81 | 2,87 | 2,72 | 2,73 | -2,85% | - |
| 10.01.2025 | 2,68 | 2,81 | 2,55 | 2,81 | 2,86% | - |
| 09.01.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -0,37% | - |
| 08.01.2025 | 2,81 | 2,83 | 2,68 | 2,74 | -2,14% | - |
| 07.01.2025 | 2,89 | 2,93 | 2,74 | 2,80 | -2,64% | - |
| 06.01.2025 | 2,88 | 3,11 | 2,80 | 2,87 | -0,10% | - |
| 03.01.2025 | 2,71 | 3,00 | 2,71 | 2,88 | 4,54% | - |
| 02.01.2025 | 2,60 | 2,87 | 2,58 | 2,75 | -2,20% | - |
| 30.12.2024 | 2,69 | 2,81 | 2,68 | 2,81 | 4,22% | - |
| 27.12.2024 | 2,74 | 2,81 | 2,61 | 2,70 | 8,26% | - |
| 23.12.2024 | 2,53 | 2,64 | 2,42 | 2,49 | -0,56% | - |
| 20.12.2024 | 2,60 | 2,73 | 2,49 | 2,51 | -3,50% | - |
| 19.12.2024 | 2,61 | 2,74 | 2,56 | 2,60 | -0,38% | - |
| 18.12.2024 | 2,84 | 2,90 | 2,57 | 2,61 | -8,00% | - |
| 17.12.2024 | 2,76 | 2,88 | 2,67 | 2,84 | 1,54% | - |
| 16.12.2024 | 2,86 | 2,91 | 2,78 | 2,79 | -2,41% | - |
| 13.12.2024 | 2,92 | 2,96 | 2,74 | 2,86 | -1,62% | - |
| 12.12.2024 | 2,92 | 3,10 | 2,84 | 2,91 | -0,75% | - |
| 11.12.2024 | 2,89 | 3,00 | 2,89 | 2,93 | 0,00% | - |
| 10.12.2024 | 2,98 | 3,09 | 2,89 | 2,93 | -1,68% | - |
| 09.12.2024 | 3,18 | 3,27 | 2,91 | 2,98 | -6,29% | - |
| 06.12.2024 | 3,20 | 3,26 | 3,13 | 3,18 | -0,84% | - |
| 05.12.2024 | 3,26 | 3,42 | 3,18 | 3,21 | -2,11% | - |
| 04.12.2024 | 3,43 | 3,63 | 3,22 | 3,28 | -6,80% | - |
| 03.12.2024 | 3,74 | 3,84 | 3,47 | 3,52 | -7,60% | - |
| 02.12.2024 | 3,89 | 4,00 | 3,65 | 3,81 | -1,78% | - |
| 29.11.2024 | 3,78 | 3,91 | 3,75 | 3,87 | 3,00% | - |
| 28.11.2024 | 3,76 | 3,79 | 3,76 | 3,76 | 0,11% | - |