1,385€
7,33%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 6,16% | - |
| 30.07.2026 | 1,23 | 1,32 | 1,23 | 1,29 | 2,95% | - |
| 29.07.2026 | 1,33 | 1,35 | 1,25 | 1,25 | -3,84% | - |
| 28.07.2026 | 1,37 | 1,43 | 1,29 | 1,30 | -7,65% | - |
| 27.07.2026 | 1,49 | 1,49 | 1,39 | 1,41 | -7,41% | - |
| 24.07.2026 | 1,67 | 1,67 | 1,50 | 1,52 | -1,80% | - |
| 23.07.2026 | 1,49 | 1,59 | 1,48 | 1,55 | 7,63% | - |
| 22.07.2026 | 1,36 | 1,51 | 1,34 | 1,44 | 3,78% | - |
| 21.07.2026 | 1,30 | 1,40 | 1,29 | 1,39 | 4,63% | - |
| 20.07.2026 | 1,37 | 1,39 | 1,31 | 1,33 | -2,89% | - |
| 17.07.2026 | 1,35 | 1,40 | 1,34 | 1,37 | -0,69% | - |
| 16.07.2026 | 1,42 | 1,43 | 1,36 | 1,38 | -1,29% | - |
| 15.07.2026 | 1,45 | 1,48 | 1,37 | 1,40 | -2,41% | - |
| 14.07.2026 | 1,39 | 1,47 | 1,39 | 1,43 | 0,25% | - |
| 13.07.2026 | 1,41 | 1,50 | 1,41 | 1,43 | 4,78% | - |
| 10.07.2026 | 1,48 | 1,50 | 1,36 | 1,36 | -10,34% | - |
| 09.07.2026 | 1,54 | 1,60 | 1,51 | 1,52 | -3,03% | - |
| 08.07.2026 | 1,54 | 1,60 | 1,53 | 1,57 | 6,82% | - |
| 07.07.2026 | 1,52 | 1,53 | 1,45 | 1,47 | -2,46% | - |
| 06.07.2026 | 1,45 | 1,51 | 1,41 | 1,50 | 3,34% | - |
| 03.07.2026 | 1,44 | 1,46 | 1,44 | 1,45 | 3,64% | - |
| 02.07.2026 | 1,39 | 1,45 | 1,38 | 1,40 | -2,81% | - |
| 01.07.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -2,76% | - |
| 30.06.2026 | 1,48 | 1,57 | 1,46 | 1,48 | 0,61% | - |
| 29.06.2026 | 1,50 | 1,52 | 1,43 | 1,48 | -0,64% | - |
| 26.06.2026 | 1,43 | 1,49 | 1,40 | 1,49 | 4,69% | - |
| 25.06.2026 | 1,46 | 1,54 | 1,38 | 1,42 | -6,68% | - |
| 24.06.2026 | 1,58 | 1,60 | 1,52 | 1,52 | -7,23% | - |
| 23.06.2026 | 1,62 | 1,67 | 1,59 | 1,64 | 1,02% | - |
| 22.06.2026 | 1,73 | 1,73 | 1,60 | 1,62 | -6,08% | - |
| 19.06.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 1,92% | - |
| 18.06.2026 | 1,68 | 1,71 | 1,66 | 1,69 | 1,99% | - |
| 17.06.2026 | 1,67 | 1,69 | 1,62 | 1,66 | -1,92% | - |
| 16.06.2026 | 1,65 | 1,72 | 1,64 | 1,69 | -0,47% | - |
| 15.06.2026 | 1,71 | 1,78 | 1,69 | 1,70 | -0,87% | - |
| 12.06.2026 | 1,74 | 1,81 | 1,72 | 1,72 | -2,80% | - |
| 11.06.2026 | 1,77 | 1,80 | 1,70 | 1,77 | -0,70% | - |
| 10.06.2026 | 1,81 | 1,83 | 1,72 | 1,78 | 0,03% | - |
| 09.06.2026 | 1,92 | 1,96 | 1,78 | 1,78 | -9,40% | - |
| 08.06.2026 | 1,97 | 2,08 | 1,96 | 1,96 | -3,63% | - |
| 05.06.2026 | 2,12 | 2,12 | 2,01 | 2,04 | -4,32% | - |
| 04.06.2026 | 2,11 | 2,14 | 2,06 | 2,13 | -2,52% | - |
| 03.06.2026 | 2,22 | 2,26 | 2,15 | 2,18 | -5,70% | - |
| 02.06.2026 | 2,26 | 2,33 | 2,20 | 2,32 | -0,86% | - |
| 01.06.2026 | 2,19 | 2,35 | 2,17 | 2,34 | 8,15% | - |
| 29.05.2026 | 2,26 | 2,29 | 2,16 | 2,16 | -0,37% | - |
| 28.05.2026 | 2,16 | 2,28 | 2,14 | 2,17 | 2,70% | - |
| 27.05.2026 | 2,16 | 2,19 | 2,09 | 2,11 | -3,65% | - |
| 26.05.2026 | 2,34 | 2,38 | 2,16 | 2,19 | -6,37% | - |
| 25.05.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 11,06% | - |
| 22.05.2026 | 1,94 | 2,12 | 1,89 | 2,11 | 6,82% | - |
| 21.05.2026 | 1,85 | 2,02 | 1,83 | 1,97 | 5,91% | - |
| 20.05.2026 | 1,86 | 1,88 | 1,80 | 1,86 | -0,27% | - |
| 19.05.2026 | 1,87 | 1,95 | 1,84 | 1,87 | -1,45% | - |
| 18.05.2026 | 1,96 | 2,01 | 1,84 | 1,90 | -3,59% | - |
| 15.05.2026 | 1,98 | 2,05 | 1,92 | 1,97 | 1,31% | - |
| 14.05.2026 | 1,89 | 1,98 | 1,89 | 1,94 | 4,44% | - |
| 13.05.2026 | 1,92 | 1,96 | 1,84 | 1,86 | -4,28% | - |
| 12.05.2026 | 2,04 | 2,05 | 1,94 | 1,94 | -9,79% | - |
| 11.05.2026 | 2,20 | 2,25 | 2,07 | 2,15 | -19,20% | - |
| 08.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -10,91% | - |
| 07.05.2026 | 2,77 | 2,99 | 2,77 | 2,99 | 0,81% | 500,00 |
| 06.05.2026 | 3,09 | 3,09 | 2,96 | 2,96 | -5,61% | 1.000,00 |
| 05.05.2026 | 3,08 | 3,14 | 3,08 | 3,14 | -0,70% | 155,00 |
| 04.05.2026 | 2,97 | 3,16 | 2,97 | 3,16 | 27,09% | 60,00 |
| 30.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 6,96% | - |
| 29.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -9,84% | - |
| 28.04.2026 | 2,51 | 2,58 | 2,51 | 2,58 | 17,49% | 3.555,00 |
| 27.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,94% | - |
| 24.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,72% | - |
| 23.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 4,96% | - |
| 22.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,36% | - |
| 21.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 20.04.2026 | 1,91 | 2,22 | 1,91 | 2,22 | 5,90% | 4.150,00 |
| 17.04.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 7,91% | 2.500,00 |
| 16.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,64% | - |
| 15.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -7,60% | - |
| 14.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,10% | - |
| 13.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,29% | - |
| 10.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -13,07% | - |
| 09.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,92% | - |
| 08.04.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -7,82% | 800,00 |
| 07.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,78% | - |
| 02.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -3,72% | - |
| 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 |