2,646€
-1,56%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,61 | 2,68 | 2,57 | 2,61 | -2,86% | - |
| 01.04.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -9,19% | - |
| 31.03.2026 | 2,82 | 2,96 | 2,82 | 2,96 | 0,75% | 9.850,00 |
| 30.03.2026 | 2,85 | 2,95 | 2,85 | 2,94 | 6,99% | 5.033,00 |
| 27.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,22% | - |
| 26.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 10,97% | - |
| 25.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 24.03.2026 | 2,27 | 2,50 | 2,27 | 2,50 | 11,31% | 1.145,00 |
| 23.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,09% | - |
| 20.03.2026 | 2,19 | 2,25 | 2,19 | 2,25 | -4,91% | 1.000,00 |
| 19.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 18.03.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 25,15% | - |
| 17.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -5,76% | - |
| 16.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -3,37% | - |
| 13.03.2026 | 1,65 | 2,05 | 1,65 | 2,05 | 23,90% | 1.430,00 |
| 12.03.2026 | 1,30 | 1,65 | 1,30 | 1,65 | 25,13% | 1.000,00 |
| 11.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -2,15% | 150,00 |
| 10.03.2026 | 1,27 | 1,35 | 1,27 | 1,35 | 12,22% | 5.176,00 |
| 09.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,39% | 90,00 |
| 06.03.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 4,27% | 4.171,00 |
| 05.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -4,49% | 20,00 |
| 04.03.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 1,66% | 550,00 |
| 03.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 02.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,54% | - |
| 27.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,93% | - |
| 26.02.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 4,89% | 1.000,00 |
| 25.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,68% | - |
| 24.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,68% | - |
| 23.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,70% | - |
| 20.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,55% | - |
| 19.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 3,31% | - |
| 18.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | - |
| 17.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 16.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,81% | - |
| 13.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,92% | - |
| 12.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,83% | - |
| 11.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,02% | - |
| 10.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -4,17% | - |
| 09.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | - |
| 06.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,08% | - |
| 05.02.2026 | 1,46 | 1,46 | 1,33 | 1,33 | -6,66% | 15.500,00 |
| 04.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,16% | - |
| 03.02.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 7,70% | 1.450,00 |
| 02.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -6,47% | - |
| 30.01.2026 | 1,40 | 1,45 | 1,36 | 1,36 | -3,65% | - |
| 29.01.2026 | 1,59 | 1,71 | 1,40 | 1,41 | -2,92% | - |
| 28.01.2026 | 1,38 | 1,53 | 1,37 | 1,45 | 14,85% | - |
| 27.01.2026 | 1,22 | 1,31 | 1,20 | 1,27 | 3,14% | - |
| 26.01.2026 | 1,26 | 1,28 | 1,23 | 1,23 | -5,87% | - |
| 23.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,84% | - |
| 22.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,51% | - |
| 21.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 6,76% | - |
| 20.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 19.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,87% | - |
| 16.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,24% | - |
| 15.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 14.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -4,83% | - |
| 13.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,90% | - |
| 12.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,74% | - |
| 09.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 6,21% | - |
| 08.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,47% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,66% | - |
| 06.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,65% | - |
| 05.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 9,08% | - |
| 02.01.2026 | 1,16 | 1,22 | 1,16 | 1,22 | 11,18% | 17.256,00 |
| 30.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,08% | - |
| 29.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -8,54% | - |
| 23.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 22.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,42% | - |
| 19.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 5,36% | - |
| 18.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,64% | - |
| 17.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,98% | - |
| 16.12.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 1,95% | 200,00 |
| 15.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,23% | - |
| 12.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,34% | - |
| 11.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,97% | - |
| 10.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,93% | - |
| 09.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,45% | - |
| 08.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,23% | - |
| 05.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 04.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | 200,00 |
| 03.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,00% | - |
| 02.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,57% | - |
| 01.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,52% | - |
| 28.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | 600,00 |
| 27.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,63% | - |
| 26.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 25.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,88% | - |
| 24.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,90% | - |
| 21.11.2025 | 1,38 | 1,39 | 1,31 | 1,32 | -7,61% | - |
| 20.11.2025 | 1,47 | 1,53 | 1,43 | 1,43 | -1,79% | - |
| 19.11.2025 | 1,52 | 1,55 | 1,44 | 1,45 | -4,25% | - |
| 18.11.2025 | 1,55 | 1,56 | 1,49 | 1,52 | -6,22% | - |
| 17.11.2025 | 1,66 | 1,66 | 1,59 | 1,62 | -1,91% | - |
| 14.11.2025 | 1,67 | 1,68 | 1,60 | 1,65 | -3,31% | - |
| 13.11.2025 | 1,77 | 1,77 | 1,69 | 1,71 | -5,64% | - |
| 12.11.2025 | 1,87 | 1,93 | 1,80 | 1,81 | -0,99% | - |
| 11.11.2025 | 1,83 | 1,87 | 1,79 | 1,83 | 0,63% | - |
| 10.11.2025 | 1,82 | 1,93 | 1,80 | 1,81 | 18,96% | - |
| 07.11.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -0,91% | - |