3,427$
-6,89%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,72 | 3,72 | 3,41 | 3,42 | -7,11% | - |
| 03.12.2024 | 3,95 | 4,00 | 3,65 | 3,68 | -7,77% | 946.310,00 |
| 02.12.2024 | 4,10 | 4,15 | 3,83 | 3,99 | -2,44% | 644.851,00 |
| 29.11.2024 | 4,05 | 4,12 | 3,99 | 4,09 | 3,28% | 372.450,00 |
| 27.11.2024 | 3,94 | 4,08 | 3,90 | 3,96 | 0,76% | 495.706,00 |
| 26.11.2024 | 4,17 | 4,17 | 3,86 | 3,93 | -5,07% | 624.233,00 |
| 25.11.2024 | 4,06 | 4,32 | 4,03 | 4,14 | 2,73% | 787.533,00 |
| 22.11.2024 | 4,14 | 4,18 | 4,01 | 4,03 | -1,47% | 797.351,00 |
| 21.11.2024 | 3,90 | 4,22 | 3,88 | 4,09 | 5,82% | 941.902,00 |
| 20.11.2024 | 3,89 | 4,08 | 3,76 | 3,87 | -1,65% | 675.875,00 |
| 19.11.2024 | 3,75 | 4,13 | 3,72 | 3,93 | 3,97% | 902.085,00 |
| 18.11.2024 | 3,70 | 4,01 | 3,70 | 3,78 | -1,31% | 888.233,00 |
| 15.11.2024 | 4,10 | 4,10 | 3,79 | 3,83 | -5,90% | 713.435,00 |
| 14.11.2024 | 4,12 | 4,21 | 3,86 | 4,07 | -0,97% | 865.657,00 |
| 13.11.2024 | 4,57 | 4,58 | 4,10 | 4,11 | -11,04% | 1.630.007,00 |
| 12.11.2024 | 3,73 | 4,73 | 3,50 | 4,62 | 28,69% | 4.045.167,00 |
| 11.11.2024 | 3,57 | 3,70 | 3,35 | 3,59 | 7,16% | 1.562.388,00 |
| 08.11.2024 | 3,02 | 3,42 | 2,93 | 3,35 | 10,38% | 1.065.928,00 |
| 07.11.2024 | 2,79 | 3,13 | 2,76 | 3,04 | 8,01% | 512.643,00 |
| 06.11.2024 | 2,86 | 3,14 | 2,71 | 2,81 | -10,79% | 829.155,00 |
| 05.11.2024 | 2,84 | 3,18 | 2,73 | 3,15 | 12,50% | 667.637,00 |
| 04.11.2024 | 2,67 | 2,84 | 2,62 | 2,80 | 5,66% | 353.903,00 |
| 01.11.2024 | 2,71 | 2,77 | 2,61 | 2,65 | -0,75% | 489.887,00 |
| 31.10.2024 | 2,74 | 2,78 | 2,64 | 2,67 | -1,48% | 387.978,00 |
| 30.10.2024 | 2,73 | 2,80 | 2,68 | 2,71 | -0,73% | 413.375,00 |
| 29.10.2024 | 2,81 | 2,84 | 2,70 | 2,73 | -5,21% | 656.302,00 |
| 28.10.2024 | 2,97 | 3,02 | 2,86 | 2,88 | -3,36% | 464.797,00 |
| 25.10.2024 | 3,08 | 3,12 | 2,98 | 2,98 | -1,32% | 493.885,00 |
| 24.10.2024 | 2,91 | 3,02 | 2,87 | 3,02 | 3,42% | 253.578,00 |
| 23.10.2024 | 2,99 | 3,11 | 2,82 | 2,92 | -2,67% | 592.857,00 |
| 22.10.2024 | 2,98 | 3,05 | 2,96 | 3,00 | 0,00% | 394.592,00 |
| 21.10.2024 | 2,96 | 3,07 | 2,90 | 3,00 | 0,00% | 437.259,00 |
| 18.10.2024 | 3,05 | 3,08 | 2,88 | 3,00 | 0,00% | 679.882,00 |
| 17.10.2024 | 2,90 | 3,20 | 2,88 | 3,00 | 6,76% | 1.254.886,00 |
| 16.10.2024 | 2,73 | 2,86 | 2,71 | 2,81 | 3,69% | 482.103,00 |
| 15.10.2024 | 2,65 | 2,73 | 2,63 | 2,71 | 1,12% | 332.153,00 |
| 14.10.2024 | 2,75 | 2,77 | 2,64 | 2,68 | -3,60% | 434.479,00 |
| 11.10.2024 | 2,62 | 2,81 | 2,60 | 2,78 | 6,51% | 600.229,00 |
| 10.10.2024 | 2,56 | 2,69 | 2,51 | 2,61 | 1,16% | 489.763,00 |
| 09.10.2024 | 2,59 | 2,67 | 2,55 | 2,58 | -0,96% | 396.904,00 |
| 08.10.2024 | 2,83 | 2,83 | 2,48 | 2,61 | -7,62% | 974.539,00 |
| 07.10.2024 | 2,71 | 2,95 | 2,68 | 2,82 | 3,68% | 956.696,00 |
| 04.10.2024 | 2,80 | 2,80 | 2,63 | 2,72 | -0,37% | 751.161,00 |
| 03.10.2024 | 2,48 | 2,83 | 2,46 | 2,73 | 10,53% | 1.661.832,00 |
| 02.10.2024 | 2,29 | 2,50 | 2,28 | 2,47 | 7,16% | 611.511,00 |
| 01.10.2024 | 2,30 | 2,34 | 2,25 | 2,31 | 0,44% | 625.952,00 |
| 30.09.2024 | 2,38 | 2,40 | 2,28 | 2,30 | -4,38% | 655.545,00 |
| 27.09.2024 | 2,33 | 2,52 | 2,33 | 2,40 | 4,80% | 439.173,00 |
| 26.09.2024 | 2,50 | 2,55 | 2,28 | 2,29 | -6,53% | 576.100,00 |
| 25.09.2024 | 2,49 | 2,52 | 2,44 | 2,45 | -1,21% | 339.184,00 |
| 24.09.2024 | 2,43 | 2,57 | 2,43 | 2,48 | 0,81% | 520.377,00 |
| 23.09.2024 | 2,39 | 2,48 | 2,31 | 2,46 | 3,80% | 463.050,00 |
| 20.09.2024 | 2,52 | 2,53 | 2,35 | 2,37 | -6,32% | 638.648,00 |
| 19.09.2024 | 2,61 | 2,65 | 2,46 | 2,53 | 3,27% | 740.095,00 |
| 18.09.2024 | 2,45 | 2,61 | 2,38 | 2,45 | 0,82% | 587.185,00 |
| 17.09.2024 | 2,37 | 2,45 | 2,27 | 2,43 | 4,29% | 526.505,00 |
| 16.09.2024 | 2,45 | 2,46 | 2,27 | 2,33 | -3,72% | 673.416,00 |
| 13.09.2024 | 2,47 | 2,49 | 2,34 | 2,42 | -1,43% | 346.132,00 |
| 12.09.2024 | 2,43 | 2,49 | 2,33 | 2,46 | 1,03% | 456.082,00 |
| 11.09.2024 | 2,35 | 2,44 | 2,28 | 2,43 | 3,85% | 282.308,00 |
| 10.09.2024 | 2,28 | 2,35 | 2,20 | 2,34 | 2,63% | 239.530,00 |
| 09.09.2024 | 2,25 | 2,34 | 2,22 | 2,28 | 3,17% | 338.189,00 |
| 06.09.2024 | 2,21 | 2,25 | 2,17 | 2,21 | -0,67% | 320.601,00 |
| 05.09.2024 | 2,28 | 2,28 | 2,16 | 2,23 | -1,55% | 376.906,00 |
| 04.09.2024 | 2,30 | 2,38 | 2,21 | 2,26 | -1,09% | 547.642,00 |
| 03.09.2024 | 2,42 | 2,45 | 2,26 | 2,29 | -7,11% | 611.149,00 |
| 30.08.2024 | 2,53 | 2,57 | 2,43 | 2,46 | -1,20% | 218.564,00 |
| 29.08.2024 | 2,46 | 2,59 | 2,36 | 2,49 | 3,32% | 452.612,00 |
| 28.08.2024 | 2,45 | 2,46 | 2,35 | 2,41 | -2,43% | 271.655,00 |
| 27.08.2024 | 2,50 | 2,53 | 2,46 | 2,47 | -3,52% | 232.900,00 |
| 26.08.2024 | 2,65 | 2,67 | 2,50 | 2,56 | -3,03% | 360.721,00 |
| 23.08.2024 | 2,51 | 2,67 | 2,49 | 2,64 | 5,81% | 539.902,00 |
| 22.08.2024 | 2,58 | 2,62 | 2,47 | 2,50 | -3,29% | 418.325,00 |
| 21.08.2024 | 2,61 | 2,65 | 2,56 | 2,58 | -0,77% | 276.766,00 |
| 20.08.2024 | 2,80 | 2,84 | 2,60 | 2,60 | -7,47% | 422.502,00 |
| 19.08.2024 | 2,85 | 2,85 | 2,69 | 2,81 | 0,00% | 370.194,00 |
| 16.08.2024 | 2,69 | 2,89 | 2,65 | 2,81 | 5,24% | 503.392,00 |
| 15.08.2024 | 2,79 | 2,84 | 2,61 | 2,67 | -1,48% | 549.684,00 |
| 14.08.2024 | 2,93 | 2,97 | 2,70 | 2,71 | -6,55% | 407.918,00 |
| 13.08.2024 | 2,55 | 3,02 | 2,54 | 2,90 | 15,54% | 1.130.195,00 |
| 12.08.2024 | 2,39 | 2,53 | 2,34 | 2,51 | 2,45% | 559.550,00 |
| 09.08.2024 | 2,60 | 2,63 | 2,42 | 2,45 | -4,85% | 423.036,00 |
| 08.08.2024 | 2,53 | 2,59 | 2,46 | 2,58 | 1,78% | 471.031,00 |
| 07.08.2024 | 2,71 | 2,81 | 2,41 | 2,53 | -4,17% | 543.912,00 |
| 06.08.2024 | 2,57 | 2,69 | 2,52 | 2,64 | 4,76% | 565.479,00 |
| 05.08.2024 | 2,26 | 2,54 | 2,10 | 2,52 | 1,20% | 756.208,00 |
| 02.08.2024 | 2,75 | 2,75 | 2,29 | 2,49 | -6,39% | 1.555.501,00 |
| 01.08.2024 | 2,97 | 2,97 | 2,54 | 2,66 | -17,13% | 1.781.432,00 |
| 31.07.2024 | 3,45 | 3,51 | 3,17 | 3,21 | -6,14% | 792.382,00 |
| 30.07.2024 | 3,34 | 3,46 | 3,34 | 3,42 | 0,88% | 306.681,00 |
| 29.07.2024 | 3,59 | 3,62 | 3,36 | 3,39 | -5,57% | 473.679,00 |
| 26.07.2024 | 3,38 | 3,61 | 3,38 | 3,59 | 6,85% | 412.000,00 |
| 25.07.2024 | 3,36 | 3,51 | 3,30 | 3,36 | 0,00% | 311.121,00 |
| 24.07.2024 | 3,48 | 3,53 | 3,34 | 3,36 | -5,08% | 263.430,00 |
| 23.07.2024 | 3,50 | 3,58 | 3,37 | 3,54 | 0,28% | 299.631,00 |
| 22.07.2024 | 3,40 | 3,62 | 3,24 | 3,53 | 8,95% | 451.145,00 |
| 19.07.2024 | 3,46 | 3,47 | 3,23 | 3,24 | -4,99% | 265.634,00 |
| 18.07.2024 | 3,83 | 3,90 | 3,40 | 3,41 | -11,20% | 528.979,00 |
| 17.07.2024 | 3,90 | 4,05 | 3,79 | 3,84 | -2,78% | 616.259,00 |
| 16.07.2024 | 3,69 | 3,98 | 3,65 | 3,95 | 9,27% | 680.331,00 |