1,943€
0,26%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,85 | 2,02 | 1,83 | 1,94 | 4,88% | 33.474,00 |
| 20.05.2026 | 1,86 | 1,92 | 1,80 | 1,85 | -1,13% | 57.500,00 |
| 19.05.2026 | 1,87 | 1,95 | 1,84 | 1,87 | 0,76% | 75.000,00 |
| 18.05.2026 | 1,96 | 2,01 | 1,84 | 1,85 | -6,28% | - |
| 15.05.2026 | 1,98 | 2,05 | 1,92 | 1,98 | 0,61% | - |
| 14.05.2026 | 1,89 | 2,04 | 1,89 | 1,96 | 3,81% | - |
| 13.05.2026 | 1,92 | 1,96 | 1,84 | 1,89 | -1,92% | - |
| 12.05.2026 | 2,05 | 2,05 | 1,88 | 1,93 | -2,28% | - |
| 11.05.2026 | 2,20 | 2,25 | 1,97 | 1,97 | -10,39% | - |
| 08.05.2026 | 2,72 | 2,72 | 2,16 | 2,20 | -17,02% | - |
| 07.05.2026 | 2,83 | 3,09 | 2,28 | 2,66 | -3,59% | 58.000,00 |
| 06.05.2026 | 3,15 | 3,16 | 2,62 | 2,75 | -12,15% | - |
| 05.05.2026 | 3,12 | 3,24 | 3,02 | 3,14 | 2,25% | - |
| 04.05.2026 | 3,01 | 3,19 | 2,94 | 3,07 | 13,64% | 775,00 |
| 30.04.2026 | 2,51 | 2,77 | 2,48 | 2,70 | 7,92% | 78.000,00 |
| 29.04.2026 | 2,36 | 2,52 | 2,34 | 2,50 | 6,25% | - |
| 28.04.2026 | 2,50 | 2,59 | 2,35 | 2,35 | -6,44% | - |
| 27.04.2026 | 2,23 | 2,52 | 2,23 | 2,52 | 12,88% | - |
| 24.04.2026 | 2,30 | 2,34 | 2,15 | 2,23 | -3,00% | - |
| 23.04.2026 | 2,35 | 2,44 | 2,26 | 2,30 | -1,33% | 84.000,00 |
| 22.04.2026 | 2,24 | 2,41 | 2,23 | 2,33 | 3,97% | - |
| 21.04.2026 | 2,25 | 2,31 | 2,20 | 2,24 | -0,22% | - |
| 20.04.2026 | 1,93 | 2,24 | 1,89 | 2,24 | 16,81% | - |
| 17.04.2026 | 2,06 | 2,08 | 1,86 | 1,92 | -6,66% | - |
| 16.04.2026 | 1,98 | 2,10 | 1,98 | 2,06 | 3,99% | - |
| 15.04.2026 | 1,92 | 2,09 | 1,92 | 1,98 | 2,12% | - |
| 14.04.2026 | 2,09 | 2,14 | 1,90 | 1,94 | -7,54% | 81.000,00 |
| 13.04.2026 | 2,10 | 2,17 | 1,89 | 2,10 | 8,83% | - |
| 10.04.2026 | 2,06 | 2,07 | 1,93 | 1,93 | -6,14% | - |
| 09.04.2026 | 2,39 | 2,39 | 2,05 | 2,05 | -14,07% | - |
| 08.04.2026 | 2,50 | 2,53 | 2,20 | 2,39 | -5,50% | 36.300,00 |
| 07.04.2026 | 2,70 | 2,79 | 2,52 | 2,53 | -7,91% | - |
| 02.04.2026 | 2,61 | 2,79 | 2,51 | 2,74 | 6,48% | 27.300,00 |
| 01.04.2026 | 2,76 | 2,79 | 2,46 | 2,58 | -6,46% | - |
| 31.03.2026 | 2,86 | 2,98 | 2,68 | 2,76 | -2,72% | - |
| 30.03.2026 | 2,87 | 3,14 | 2,76 | 2,83 | -1,01% | 76.004,00 |
| 27.03.2026 | 2,79 | 2,98 | 2,67 | 2,86 | 3,10% | - |
| 26.03.2026 | 2,79 | 2,92 | 2,64 | 2,78 | 1,28% | - |
| 25.03.2026 | 2,52 | 2,84 | 2,41 | 2,74 | 8,73% | 4.500,00 |
| 24.03.2026 | 2,33 | 2,62 | 2,31 | 2,52 | 8,62% | - |
| 23.03.2026 | 2,28 | 2,43 | 2,27 | 2,32 | 3,07% | - |
| 20.03.2026 | 2,23 | 2,44 | 2,19 | 2,25 | 0,76% | 52.245,00 |
| 19.03.2026 | 2,37 | 2,46 | 2,23 | 2,23 | -5,70% | - |
| 18.03.2026 | 2,38 | 2,58 | 2,26 | 2,37 | 0,30% | - |
| 17.03.2026 | 1,91 | 2,37 | 1,79 | 2,36 | 23,21% | - |
| 16.03.2026 | 1,98 | 2,08 | 1,85 | 1,92 | -2,94% | - |
| 13.03.2026 | 1,67 | 2,07 | 1,61 | 1,98 | 20,57% | - |
| 12.03.2026 | 1,34 | 1,74 | 1,29 | 1,64 | 21,78% | - |
| 11.03.2026 | 1,35 | 1,37 | 1,28 | 1,35 | 0,00% | - |
| 10.03.2026 | 1,32 | 1,38 | 1,32 | 1,35 | 1,89% | 50.000,00 |
| 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 | -0,94% | - |
| 23.12.2025 | 1,26 | 1,27 | 1,17 | 1,17 | -13,36% | - |