1,739€
0,81%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 0,41% | - |
| 18.06.2026 | 1,68 | 1,75 | 1,66 | 1,71 | 2,27% | - |
| 17.06.2026 | 1,67 | 1,72 | 1,62 | 1,68 | 0,48% | 38.918,00 |
| 16.06.2026 | 1,65 | 1,72 | 1,64 | 1,67 | 0,30% | - |
| 15.06.2026 | 1,71 | 1,78 | 1,65 | 1,66 | -2,18% | - |
| 12.06.2026 | 1,74 | 1,81 | 1,62 | 1,70 | -2,41% | - |
| 11.06.2026 | 1,74 | 1,80 | 1,70 | 1,74 | 0,23% | 17.100,00 |
| 10.06.2026 | 1,81 | 1,83 | 1,72 | 1,74 | -4,35% | - |
| 09.06.2026 | 1,93 | 1,96 | 1,75 | 1,82 | -5,47% | 18.900,00 |
| 08.06.2026 | 1,96 | 2,08 | 1,91 | 1,92 | -1,84% | 120.000,00 |
| 05.06.2026 | 2,12 | 2,12 | 1,92 | 1,96 | -7,25% | - |
| 04.06.2026 | 2,11 | 2,14 | 2,06 | 2,11 | 0,81% | 28.860,00 |
| 03.06.2026 | 2,22 | 2,26 | 2,09 | 2,09 | -5,81% | - |
| 02.06.2026 | 2,26 | 2,34 | 2,20 | 2,22 | -1,94% | - |
| 01.06.2026 | 2,19 | 2,35 | 2,17 | 2,27 | 3,47% | - |
| 29.05.2026 | 2,26 | 2,29 | 2,15 | 2,19 | -3,61% | - |
| 28.05.2026 | 2,16 | 2,28 | 2,14 | 2,27 | 5,04% | - |
| 27.05.2026 | 2,16 | 2,19 | 2,09 | 2,16 | 0,09% | - |
| 26.05.2026 | 2,34 | 2,38 | 2,15 | 2,16 | -7,77% | - |
| 25.05.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 1,25% | - |
| 22.05.2026 | 1,94 | 2,38 | 1,89 | 2,31 | 19,59% | - |
| 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% | - |