3,268€
-9,22%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -4,83% | - |
| 03.12.2024 | 3,76 | 3,76 | 3,60 | 3,60 | -5,71% | 2.380,00 |
| 02.12.2024 | 3,82 | 3,82 | 3,82 | 3,82 | 2,80% | - |
| 29.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 0,16% | - |
| 28.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -0,05% | - |
| 27.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -4,53% | - |
| 26.11.2024 | 3,89 | 3,89 | 3,89 | 3,89 | 2,86% | - |
| 25.11.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -1,87% | - |
| 22.11.2024 | 3,85 | 3,85 | 3,85 | 3,85 | 1,48% | - |
| 21.11.2024 | 3,67 | 3,85 | 3,66 | 3,79 | 3,44% | - |
| 20.11.2024 | 3,67 | 3,67 | 3,67 | 3,67 | -2,45% | - |
| 19.11.2024 | 3,53 | 3,76 | 3,53 | 3,76 | 6,52% | 430,00 |
| 18.11.2024 | 3,53 | 3,53 | 3,53 | 3,53 | -3,50% | - |
| 15.11.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -8,32% | - |
| 14.11.2024 | 3,84 | 3,99 | 3,84 | 3,99 | -7,08% | 192,00 |
| 13.11.2024 | 4,29 | 4,29 | 4,29 | 4,29 | 28,41% | - |
| 12.11.2024 | 3,31 | 3,34 | 3,31 | 3,34 | 8,50% | 500,00 |
| 11.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 6,79% | - |
| 08.11.2024 | 2,75 | 2,89 | 2,75 | 2,89 | 13,80% | 150,00 |
| 07.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 06.11.2024 | 2,89 | 2,89 | 2,70 | 2,70 | 7,67% | 100,00 |
| 05.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 5,39% | - |
| 04.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,50% | - |
| 01.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,65% | - |
| 31.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,54% | - |
| 30.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -5,08% | - |
| 29.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,71% | - |
| 28.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,88% | - |
| 25.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,95% | - |
| 24.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,85% | - |
| 23.10.2024 | 2,69 | 2,75 | 2,69 | 2,75 | 2,31% | 3.950,00 |
| 22.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,22% | - |
| 21.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | - |
| 18.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -4,27% | - |
| 17.10.2024 | 2,57 | 2,81 | 2,57 | 2,81 | 16,20% | 5.666,00 |
| 16.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,10% | - |
| 15.10.2024 | 2,46 | 2,50 | 2,41 | 2,47 | -1,12% | - |
| 14.10.2024 | 2,51 | 2,51 | 2,50 | 2,50 | 6,38% | 1.950,00 |
| 11.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,21% | - |
| 10.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,60% | - |
| 09.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -7,67% | - |
| 08.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 3,60% | - |
| 07.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -4,24% | - |
| 04.10.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 9,35% | 1.100,00 |
| 03.10.2024 | 2,20 | 2,33 | 2,20 | 2,33 | 14,09% | 234,00 |
| 02.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,69% | - |
| 01.10.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -3,61% | - |
| 30.09.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 4,26% | - |
| 27.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -7,00% | - |
| 26.09.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,18% | - |
| 25.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,18% | - |
| 24.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,71% | - |
| 23.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -5,91% | - |
| 20.09.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 2,29% | - |
| 19.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,39% | 20,00 |
| 18.09.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 4,36% | - |
| 17.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,91% | - |
| 16.09.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | - |
| 13.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 12.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 4,91% | - |
| 11.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,67% | - |
| 10.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,74% | - |
| 09.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,05% | - |
| 06.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,94% | 1,00 |
| 05.09.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,79% | - |
| 04.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -7,58% | - |
| 03.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,18% | - |
| 02.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,44% | - |
| 30.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,18% | - |
| 29.08.2024 | 2,14 | 2,23 | 2,14 | 2,22 | 1,74% | 4.160,00 |
| 28.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,28% | - |
| 27.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,92% | - |
| 26.08.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 4,96% | - |
| 23.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,81% | - |
| 22.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,38% | - |
| 21.08.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -7,52% | - |
| 20.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,16% | - |
| 19.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,25% | - |
| 16.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,91% | - |
| 15.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -9,15% | - |
| 14.08.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 1,52% | 400,00 |
| 13.08.2024 | 2,27 | 2,63 | 2,27 | 2,63 | 18,81% | 4.160,00 |
| 12.08.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -4,66% | - |
| 09.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,29% | - |
| 08.08.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -5,18% | - |
| 07.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 5,84% | - |
| 06.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,89% | - |
| 05.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -8,12% | - |
| 02.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -16,82% | - |
| 01.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -5,78% | - |
| 31.07.2024 | 3,11 | 3,11 | 3,08 | 3,08 | -0,26% | 1.000,00 |
| 30.07.2024 | 3,09 | 3,09 | 3,09 | 3,09 | -5,57% | - |
| 29.07.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 6,93% | - |
| 26.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -0,13% | - |
| 25.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -4,55% | - |
| 24.07.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 0,19% | - |
| 23.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 9,13% | - |
| 22.07.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -4,99% | - |
| 19.07.2024 | 3,09 | 3,09 | 3,09 | 3,09 | -11,11% | - |
| 18.07.2024 | 3,47 | 3,47 | 3,47 | 3,47 | -1,75% | - |