1,443€
-1,70%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 1,91% | - |
| 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% | - |
| 03.10.2025 | 1,96 | 2,44 | 1,96 | 2,27 | 16,66% | - |
| 02.10.2025 | 1,93 | 1,98 | 1,86 | 1,95 | 0,57% | - |
| 01.10.2025 | 1,90 | 1,95 | 1,86 | 1,93 | -1,78% | - |
| 29.09.2025 | 2,18 | 2,23 | 1,97 | 1,97 | -6,33% | - |
| 26.09.2025 | 2,00 | 2,18 | 1,99 | 2,10 | 7,52% | - |
| 25.09.2025 | 2,06 | 2,06 | 1,96 | 1,96 | -4,73% | - |
| 24.09.2025 | 2,02 | 2,16 | 2,02 | 2,05 | -1,35% | - |
| 23.09.2025 | 2,08 | 2,10 | 2,08 | 2,08 | -0,86% | - |
| 22.09.2025 | 2,15 | 2,15 | 1,96 | 2,10 | -2,42% | - |
| 19.09.2025 | 2,06 | 2,17 | 2,05 | 2,15 | 2,87% | - |
| 18.09.2025 | 1,88 | 2,12 | 1,84 | 2,09 | 8,46% | - |
| 17.09.2025 | 1,85 | 2,01 | 1,85 | 1,93 | 1,85% | - |
| 16.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,32% | - |
| 15.09.2025 | 1,84 | 1,91 | 1,82 | 1,89 | 1,29% | - |
| 12.09.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 2,14% | - |
| 11.09.2025 | 1,84 | 1,86 | 1,81 | 1,82 | 2,53% | - |
| 10.09.2025 | 1,90 | 1,91 | 1,76 | 1,78 | -4,05% | - |
| 09.09.2025 | 1,92 | 1,93 | 1,85 | 1,85 | -3,94% | - |
| 08.09.2025 | 2,04 | 2,07 | 1,90 | 1,93 | -5,35% | - |
| 05.09.2025 | 2,09 | 2,12 | 2,01 | 2,04 | -1,69% | - |
| 04.09.2025 | 2,13 | 2,19 | 2,07 | 2,07 | -1,75% | - |
| 03.09.2025 | 2,13 | 2,16 | 2,07 | 2,11 | -0,75% | - |
| 02.09.2025 | 2,17 | 2,21 | 2,12 | 2,13 | -2,07% | - |
| 01.09.2025 | 2,17 | 2,17 | 2,16 | 2,17 | -0,23% | - |
| 29.08.2025 | 2,32 | 2,35 | 2,15 | 2,18 | -6,00% | - |
| 28.08.2025 | 2,22 | 2,39 | 2,20 | 2,32 | 4,19% | - |
| 27.08.2025 | 2,27 | 2,31 | 2,21 | 2,22 | -0,80% | - |
| 26.08.2025 | 2,28 | 2,30 | 2,23 | 2,24 | -1,71% | - |
| 25.08.2025 | 2,14 | 2,34 | 2,12 | 2,28 | 5,36% | - |
| 22.08.2025 | 2,16 | 2,23 | 2,15 | 2,16 | -0,18% | 2.000,00 |
| 21.08.2025 | 2,10 | 2,21 | 2,08 | 2,17 | 3,68% | - |
| 20.08.2025 | 2,02 | 2,21 | 1,99 | 2,09 | 2,90% | - |
| 19.08.2025 | 2,11 | 2,13 | 1,98 | 2,03 | -3,88% | - |
| 18.08.2025 | 2,13 | 2,34 | 2,11 | 2,11 | -0,52% | - |
| 15.08.2025 | 2,29 | 2,40 | 2,12 | 2,12 | -6,80% | 76.356,00 |
| 14.08.2025 | 2,35 | 2,37 | 2,16 | 2,28 | -3,23% | - |
| 13.08.2025 | 2,37 | 2,46 | 2,33 | 2,36 | -1,26% | 25.000,00 |
| 12.08.2025 | 2,28 | 2,47 | 2,27 | 2,39 | 5,02% | - |
| 11.08.2025 | 2,29 | 2,35 | 2,25 | 2,27 | -1,13% | - |
| 08.08.2025 | 2,07 | 2,31 | 2,00 | 2,30 | 10,86% | - |
| 07.08.2025 | 2,20 | 2,31 | 1,73 | 2,07 | -5,82% | 2.300,00 |
| 06.08.2025 | 2,33 | 2,33 | 2,18 | 2,20 | -5,21% | - |
| 05.08.2025 | 2,42 | 2,45 | 2,30 | 2,32 | -3,61% | - |
| 04.08.2025 | 2,35 | 2,47 | 2,33 | 2,41 | 2,95% | - |
| 01.08.2025 | 2,37 | 2,40 | 2,23 | 2,34 | -1,68% | - |
| 31.07.2025 | 2,57 | 2,58 | 2,37 | 2,38 | -5,14% | - |
| 30.07.2025 | 2,46 | 2,58 | 2,43 | 2,51 | 1,83% | - |
| 29.07.2025 | 2,82 | 2,83 | 2,46 | 2,46 | -12,29% | - |
| 28.07.2025 | 2,73 | 2,93 | 2,73 | 2,81 | 2,89% | - |
| 25.07.2025 | 2,79 | 2,80 | 2,53 | 2,73 | -2,29% | - |
| 24.07.2025 | 2,80 | 2,87 | 2,71 | 2,79 | -0,21% | - |
| 23.07.2025 | 2,68 | 2,83 | 2,60 | 2,80 | 4,60% | - |
| 22.07.2025 | 2,55 | 2,69 | 2,50 | 2,68 | 4,78% | - |
| 21.07.2025 | 2,39 | 2,60 | 2,38 | 2,55 | 7,00% | - |
| 18.07.2025 | 2,41 | 2,44 | 2,35 | 2,39 | -0,58% | - |
| 17.07.2025 | 2,37 | 2,46 | 2,36 | 2,40 | 1,78% | - |
| 16.07.2025 | 2,57 | 2,68 | 2,35 | 2,36 | -8,00% | - |
| 15.07.2025 | 2,55 | 2,68 | 2,55 | 2,56 | 0,55% | - |
| 14.07.2025 | 2,51 | 2,58 | 2,44 | 2,55 | 1,55% | - |
| 11.07.2025 | 2,85 | 2,89 | 2,40 | 2,51 | -12,20% | - |
| 10.07.2025 | 2,83 | 3,03 | 2,75 | 2,86 | 0,49% | - |
| 09.07.2025 | 2,98 | 3,12 | 2,84 | 2,85 | -4,24% | - |
| 08.07.2025 | 2,82 | 3,03 | 2,79 | 2,97 | 5,73% | - |