1,167€
-6,75%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 1,72 | 1,84 | 1,29 | 1,54 | -15,70% | - |
| 05.11.2025 | 1,75 | 1,83 | 1,73 | 1,83 | 0,61% | - |
| 04.11.2025 | 1,98 | 1,98 | 1,72 | 1,81 | 0,78% | - |
| 03.11.2025 | 1,87 | 1,91 | 1,79 | 1,80 | -0,83% | - |
| 31.10.2025 | 1,85 | 1,91 | 1,80 | 1,82 | -6,10% | - |
| 30.10.2025 | 1,96 | 2,01 | 1,91 | 1,93 | -4,26% | - |
| 29.10.2025 | 2,07 | 2,15 | 2,00 | 2,02 | 0,82% | - |
| 28.10.2025 | 2,09 | 2,12 | 1,99 | 2,00 | -3,91% | - |
| 27.10.2025 | 2,23 | 2,29 | 2,05 | 2,08 | -3,25% | - |
| 24.10.2025 | 2,17 | 2,26 | 2,15 | 2,15 | -5,48% | - |
| 23.10.2025 | 2,24 | 2,37 | 2,23 | 2,28 | 0,04% | - |
| 22.10.2025 | 2,51 | 2,53 | 2,28 | 2,28 | -12,25% | - |
| 21.10.2025 | 2,55 | 2,61 | 2,42 | 2,60 | 9,91% | - |
| 17.10.2025 | 2,38 | 2,44 | 2,32 | 2,36 | -6,05% | - |
| 16.10.2025 | 2,60 | 2,65 | 2,50 | 2,51 | -4,27% | - |
| 15.10.2025 | 2,69 | 2,91 | 2,63 | 2,63 | 3,71% | - |
| 14.10.2025 | 2,51 | 2,54 | 2,36 | 2,53 | 6,34% | - |
| 13.10.2025 | 2,25 | 2,49 | 2,21 | 2,38 | -1,81% | - |
| 10.10.2025 | 2,52 | 2,52 | 2,38 | 2,43 | 4,03% | - |
| 09.10.2025 | 2,44 | 2,53 | 2,30 | 2,33 | -5,47% | - |
| 08.10.2025 | 2,65 | 2,67 | 2,46 | 2,47 | -3,90% | - |
| 07.10.2025 | 2,62 | 2,79 | 2,54 | 2,57 | -1,00% | - |
| 06.10.2025 | 2,29 | 2,70 | 2,29 | 2,59 | 15,77% | - |
| 03.10.2025 | 1,96 | 2,24 | 1,95 | 2,24 | 17,69% | - |
| 02.10.2025 | 1,93 | 1,96 | 1,87 | 1,90 | -1,04% | - |
| 01.10.2025 | 1,89 | 1,94 | 1,86 | 1,92 | 0,89% | - |
| 30.09.2025 | 1,97 | 2,03 | 1,89 | 1,91 | -6,64% | - |
| 29.09.2025 | 2,18 | 2,23 | 2,02 | 2,04 | -3,27% | - |
| 26.09.2025 | 2,00 | 2,18 | 1,99 | 2,11 | 3,74% | - |
| 25.09.2025 | 2,06 | 2,06 | 1,99 | 2,03 | -4,69% | - |
| 24.09.2025 | 2,02 | 2,16 | 2,02 | 2,13 | 2,50% | - |
| 23.09.2025 | 2,08 | 2,15 | 2,07 | 2,08 | 3,63% | - |
| 22.09.2025 | 2,15 | 2,15 | 1,96 | 2,01 | -4,33% | - |
| 19.09.2025 | 2,05 | 2,10 | 2,05 | 2,10 | 7,36% | - |
| 18.09.2025 | 1,87 | 2,03 | 1,87 | 1,96 | -0,33% | - |
| 17.09.2025 | 1,85 | 2,01 | 1,85 | 1,96 | 4,44% | - |
| 16.09.2025 | 1,89 | 1,93 | 1,86 | 1,88 | 0,27% | - |
| 15.09.2025 | 1,85 | 1,88 | 1,82 | 1,87 | 0,64% | - |
| 12.09.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 0,49% | - |
| 11.09.2025 | 1,84 | 1,86 | 1,83 | 1,85 | 3,66% | - |
| 10.09.2025 | 1,90 | 1,91 | 1,74 | 1,79 | -4,51% | - |
| 09.09.2025 | 1,92 | 1,93 | 1,86 | 1,87 | -7,78% | - |
| 08.09.2025 | 2,04 | 2,07 | 2,00 | 2,03 | -0,44% | - |
| 05.09.2025 | 2,08 | 2,12 | 2,00 | 2,04 | -3,73% | - |
| 04.09.2025 | 2,13 | 2,19 | 2,10 | 2,12 | 2,02% | - |
| 03.09.2025 | 2,13 | 2,16 | 2,08 | 2,08 | -4,51% | - |
| 02.09.2025 | 2,17 | 2,21 | 2,16 | 2,17 | 0,18% | - |
| 01.09.2025 | 2,17 | 2,17 | 2,16 | 2,17 | -0,28% | - |
| 29.08.2025 | 2,32 | 2,35 | 2,17 | 2,18 | -2,64% | - |
| 28.08.2025 | 2,22 | 2,27 | 2,20 | 2,24 | -1,93% | - |
| 27.08.2025 | 2,27 | 2,31 | 2,27 | 2,28 | 1,97% | - |
| 26.08.2025 | 2,28 | 2,30 | 2,23 | 2,24 | -0,89% | - |
| 25.08.2025 | 2,17 | 2,26 | 2,12 | 2,26 | 5,37% | - |
| 22.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,74% | - |
| 21.08.2025 | 2,10 | 2,21 | 2,08 | 2,16 | 8,12% | - |
| 20.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,87% | - |
| 19.08.2025 | 2,07 | 2,07 | 2,03 | 2,03 | -3,33% | 15.025,00 |
| 18.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -9,08% | - |
| 15.08.2025 | 2,25 | 2,31 | 2,25 | 2,31 | 7,43% | 2.500,00 |
| 14.08.2025 | 2,31 | 2,31 | 2,15 | 2,15 | -11,44% | 3.000,00 |
| 13.08.2025 | 2,34 | 2,43 | 2,34 | 2,43 | 1,25% | 80,00 |
| 12.08.2025 | 2,24 | 2,40 | 2,24 | 2,40 | 6,29% | 1.000,00 |
| 11.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 7,22% | - |
| 08.08.2025 | 2,00 | 2,11 | 2,00 | 2,11 | 5,30% | 3.000,00 |
| 07.08.2025 | 2,17 | 2,17 | 2,00 | 2,00 | -12,59% | 140,00 |
| 06.08.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -4,03% | - |
| 05.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,94% | - |