1,592€
16,46%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,56 | 1,58 | 1,53 | 1,58 | 2,53% | - |
| 05.11.2026 | 1,11 | 1,74 | 1,11 | 1,54 | 37,66% | 5.000,00 |
| 04.11.2026 | 1,03 | 1,17 | 1,02 | 1,12 | 8,86% | 20.000,00 |
| 03.11.2026 | 1,02 | 1,08 | 1,00 | 1,03 | -0,19% | - |
| 02.11.2026 | 1,12 | 1,16 | 1,01 | 1,03 | -7,46% | 66.400,00 |
| 30.10.2026 | 1,15 | 1,16 | 1,09 | 1,11 | -3,30% | 28.000,00 |
| 29.10.2026 | 1,16 | 1,20 | 1,14 | 1,15 | -1,71% | - |
| 28.10.2026 | 1,17 | 1,18 | 1,12 | 1,17 | -0,17% | - |
| 27.10.2026 | 1,14 | 1,19 | 1,13 | 1,17 | 4,64% | - |
| 26.10.2026 | 1,16 | 1,20 | 1,11 | 1,12 | -3,20% | 111.000,00 |
| 23.10.2026 | 1,08 | 1,19 | 1,06 | 1,16 | 8,54% | - |
| 22.10.2026 | 1,13 | 1,15 | 1,06 | 1,07 | -5,41% | 5.600,00 |
| 21.10.2026 | 1,22 | 1,25 | 1,12 | 1,13 | -7,32% | - |
| 20.10.2026 | 1,22 | 1,24 | 1,15 | 1,22 | 0,66% | 5.740,00 |
| 19.10.2026 | 1,31 | 1,33 | 1,21 | 1,21 | -7,43% | 213.312,00 |
| 16.10.2026 | 1,29 | 1,37 | 1,28 | 1,31 | 1,24% | - |
| 15.10.2026 | 1,28 | 1,31 | 1,23 | 1,29 | 0,78% | - |
| 14.10.2026 | 1,39 | 1,43 | 1,26 | 1,28 | -7,25% | - |
| 13.10.2026 | 1,44 | 1,45 | 1,38 | 1,38 | -3,57% | - |
| 12.10.2026 | 1,49 | 1,49 | 1,42 | 1,43 | -3,83% | - |
| 09.10.2026 | 1,55 | 1,56 | 1,48 | 1,49 | -5,65% | - |
| 08.10.2026 | 1,56 | 1,59 | 1,53 | 1,58 | 0,57% | - |
| 07.10.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -1,07% | - |
| 06.10.2026 | 1,57 | 1,60 | 1,55 | 1,58 | 1,21% | - |
| 05.10.2026 | 1,54 | 1,59 | 1,50 | 1,57 | 2,22% | - |
| 02.10.2026 | 1,54 | 1,56 | 1,50 | 1,53 | -0,26% | - |
| 01.10.2026 | 1,58 | 1,59 | 1,52 | 1,54 | -2,04% | - |
| 30.09.2026 | 1,62 | 1,63 | 1,57 | 1,57 | -2,31% | - |
| 29.09.2026 | 1,62 | 1,64 | 1,58 | 1,60 | -1,23% | - |
| 28.09.2026 | 1,57 | 1,74 | 1,57 | 1,62 | 3,05% | - |
| 25.09.2026 | 1,56 | 1,59 | 1,51 | 1,58 | 1,61% | 99.000,00 |
| 24.09.2026 | 1,67 | 1,70 | 1,53 | 1,55 | -6,85% | - |
| 23.09.2026 | 1,85 | 1,87 | 1,67 | 1,67 | -9,90% | - |
| 22.09.2026 | 1,82 | 1,88 | 1,81 | 1,85 | 1,59% | - |
| 21.09.2026 | 1,92 | 1,94 | 1,80 | 1,82 | -3,04% | - |
| 18.09.2026 | 1,64 | 1,92 | 1,63 | 1,88 | 14,25% | - |
| 17.09.2026 | 1,67 | 1,70 | 1,64 | 1,64 | -1,14% | - |
| 16.09.2026 | 1,66 | 1,74 | 1,63 | 1,66 | 0,36% | - |
| 15.09.2026 | 1,68 | 1,70 | 1,63 | 1,66 | -2,24% | 45.526,00 |
| 14.09.2026 | 1,73 | 1,77 | 1,67 | 1,69 | -2,65% | - |
| 11.09.2026 | 1,76 | 1,79 | 1,70 | 1,74 | 0,81% | 60.000,00 |
| 10.09.2026 | 1,58 | 1,77 | 1,56 | 1,73 | 9,73% | 60.336,00 |
| 09.09.2026 | 1,57 | 1,60 | 1,50 | 1,57 | 3,49% | - |
| 08.09.2026 | 1,56 | 1,61 | 1,49 | 1,52 | -2,88% | - |
| 07.09.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -0,45% | - |
| 04.09.2026 | 1,57 | 1,60 | 1,56 | 1,57 | 0,13% | - |
| 03.09.2026 | 1,64 | 1,65 | 1,57 | 1,57 | -5,08% | - |
| 02.09.2026 | 1,57 | 1,66 | 1,55 | 1,65 | 4,95% | - |
| 01.09.2026 | 1,61 | 1,63 | 1,57 | 1,58 | -2,42% | 92.000,00 |
| 31.08.2026 | 1,60 | 1,64 | 1,56 | 1,61 | 0,25% | - |
| 28.08.2026 | 1,61 | 1,62 | 1,55 | 1,61 | 0,00% | - |
| 27.08.2026 | 1,62 | 1,67 | 1,58 | 1,61 | 0,00% | - |
| 26.08.2026 | 1,64 | 1,68 | 1,58 | 1,61 | -1,35% | - |
| 25.08.2026 | 1,62 | 1,67 | 1,61 | 1,63 | 0,99% | - |
| 24.08.2026 | 1,75 | 1,82 | 1,60 | 1,62 | -8,08% | - |
| 21.08.2026 | 1,64 | 1,79 | 1,63 | 1,76 | 6,61% | - |
| 20.08.2026 | 1,59 | 1,68 | 1,53 | 1,65 | 3,26% | - |
| 19.08.2026 | 1,60 | 1,64 | 1,57 | 1,60 | -0,68% | - |
| 18.08.2026 | 1,55 | 1,68 | 1,53 | 1,61 | 3,68% | - |
| 17.08.2026 | 1,54 | 1,55 | 1,44 | 1,55 | 1,64% | - |
| 14.08.2026 | 1,51 | 1,54 | 1,49 | 1,53 | 0,20% | - |
| 13.08.2026 | 1,52 | 1,54 | 1,47 | 1,52 | 2,35% | - |
| 12.08.2026 | 1,47 | 1,53 | 1,46 | 1,49 | 1,36% | - |
| 11.08.2026 | 1,44 | 1,49 | 1,43 | 1,47 | 2,30% | - |
| 10.08.2026 | 1,49 | 1,49 | 1,43 | 1,44 | -3,24% | - |
| 07.08.2026 | 1,41 | 1,50 | 1,36 | 1,48 | 4,73% | - |
| 06.08.2026 | 1,35 | 1,53 | 1,34 | 1,42 | 5,12% | 27.272,00 |
| 05.08.2026 | 1,41 | 1,42 | 1,32 | 1,35 | -4,47% | - |
| 04.08.2026 | 1,33 | 1,42 | 1,32 | 1,41 | 7,14% | - |
| 03.08.2026 | 1,32 | 1,36 | 1,28 | 1,32 | 0,15% | - |
| 31.07.2026 | 1,36 | 1,39 | 1,28 | 1,31 | -2,09% | - |
| 30.07.2026 | 1,23 | 1,35 | 1,23 | 1,34 | 9,28% | - |
| 29.07.2026 | 1,33 | 1,35 | 1,22 | 1,23 | -5,76% | 36.000,00 |
| 28.07.2026 | 1,37 | 1,43 | 1,29 | 1,30 | -5,37% | - |
| 27.07.2026 | 1,49 | 1,50 | 1,37 | 1,38 | -7,09% | - |
| 24.07.2026 | 1,65 | 1,67 | 1,47 | 1,48 | -9,14% | - |
| 23.07.2026 | 1,49 | 1,63 | 1,49 | 1,63 | 7,94% | - |
| 22.07.2026 | 1,36 | 1,54 | 1,34 | 1,51 | 10,78% | - |
| 21.07.2026 | 1,28 | 1,42 | 1,28 | 1,36 | 6,23% | - |
| 20.07.2026 | 1,37 | 1,39 | 1,27 | 1,28 | -6,75% | - |
| 17.07.2026 | 1,35 | 1,48 | 1,34 | 1,38 | 1,85% | - |
| 16.07.2026 | 1,42 | 1,43 | 1,35 | 1,35 | -4,05% | - |
| 15.07.2026 | 1,45 | 1,48 | 1,37 | 1,41 | -2,76% | - |
| 14.07.2026 | 1,40 | 1,47 | 1,39 | 1,45 | 4,09% | - |
| 13.07.2026 | 1,40 | 1,50 | 1,39 | 1,39 | -0,36% | - |
| 10.07.2026 | 1,48 | 1,50 | 1,33 | 1,40 | -4,32% | - |
| 09.07.2026 | 1,54 | 1,60 | 1,46 | 1,46 | -4,95% | - |
| 08.07.2026 | 1,55 | 1,60 | 1,53 | 1,54 | 1,05% | - |
| 07.07.2026 | 1,52 | 1,53 | 1,45 | 1,52 | 1,40% | - |
| 06.07.2026 | 1,45 | 1,51 | 1,41 | 1,50 | 3,24% | - |
| 03.07.2026 | 1,44 | 1,46 | 1,44 | 1,45 | 0,28% | - |
| 02.07.2026 | 1,40 | 1,45 | 1,39 | 1,45 | 3,35% | 19.964,00 |
| 01.07.2026 | 1,43 | 1,46 | 1,39 | 1,40 | -2,10% | - |
| 30.06.2026 | 1,49 | 1,57 | 1,43 | 1,43 | -3,90% | - |
| 29.06.2026 | 1,51 | 1,52 | 1,43 | 1,49 | 0,07% | - |
| 26.06.2026 | 1,41 | 1,54 | 1,40 | 1,49 | 5,38% | - |
| 25.06.2026 | 1,46 | 1,54 | 1,38 | 1,41 | -2,55% | 129.000,00 |
| 24.06.2026 | 1,58 | 1,60 | 1,44 | 1,45 | -8,70% | - |
| 23.06.2026 | 1,62 | 1,67 | 1,59 | 1,59 | -2,82% | - |
| 22.06.2026 | 1,73 | 1,74 | 1,60 | 1,63 | -5,06% | - |