2,503$
-5,54%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,67 | 2,71 | 2,48 | 2,49 | -6,04% | 712.932,00 |
| 14.08.2025 | 2,74 | 2,74 | 2,51 | 2,65 | -3,64% | 904.813,00 |
| 13.08.2025 | 2,78 | 2,86 | 2,72 | 2,75 | -0,72% | 474.478,00 |
| 12.08.2025 | 2,65 | 2,89 | 2,63 | 2,77 | 4,92% | 833.067,00 |
| 11.08.2025 | 2,66 | 2,73 | 2,60 | 2,64 | -1,12% | 644.276,00 |
| 08.08.2025 | 2,48 | 2,69 | 2,34 | 2,67 | 10,33% | 1.116.616,00 |
| 07.08.2025 | 2,22 | 2,48 | 2,15 | 2,42 | -5,84% | 2.037.395,00 |
| 06.08.2025 | 2,67 | 2,69 | 2,53 | 2,57 | -4,10% | 619.396,00 |
| 05.08.2025 | 2,80 | 2,80 | 2,67 | 2,68 | -3,94% | 493.403,00 |
| 04.08.2025 | 2,71 | 2,86 | 2,71 | 2,79 | 2,95% | 572.557,00 |
| 01.08.2025 | 2,70 | 2,71 | 2,57 | 2,71 | -0,18% | 827.199,00 |
| 31.07.2025 | 2,90 | 2,95 | 2,70 | 2,72 | -5,07% | 811.659,00 |
| 30.07.2025 | 2,85 | 2,95 | 2,78 | 2,86 | 0,88% | 689.098,00 |
| 29.07.2025 | 3,26 | 3,26 | 2,83 | 2,84 | -13,04% | 1.143.363,00 |
| 28.07.2025 | 3,30 | 3,37 | 3,21 | 3,26 | 2,19% | 660.996,00 |
| 25.07.2025 | 3,27 | 3,27 | 2,96 | 3,19 | -2,45% | 966.749,00 |
| 24.07.2025 | 3,31 | 3,38 | 3,25 | 3,27 | -0,91% | 564.862,00 |
| 23.07.2025 | 3,16 | 3,33 | 3,15 | 3,30 | 5,10% | 637.088,00 |
| 22.07.2025 | 3,00 | 3,16 | 2,93 | 3,14 | 5,37% | 737.341,00 |
| 21.07.2025 | 2,79 | 3,04 | 2,77 | 2,98 | 7,58% | 1.049.624,00 |
| 18.07.2025 | 2,79 | 2,85 | 2,74 | 2,77 | -0,72% | 531.076,00 |
| 17.07.2025 | 2,75 | 2,86 | 2,74 | 2,79 | 1,45% | 1.095.495,00 |
| 16.07.2025 | 2,99 | 3,09 | 2,73 | 2,75 | -8,03% | 1.383.389,00 |
| 15.07.2025 | 3,00 | 3,12 | 2,97 | 2,99 | 0,34% | 822.924,00 |
| 14.07.2025 | 2,85 | 3,01 | 2,84 | 2,98 | 1,36% | 842.090,00 |
| 11.07.2025 | 3,30 | 3,30 | 2,80 | 2,94 | -11,98% | 2.356.672,00 |
| 10.07.2025 | 3,36 | 3,53 | 3,33 | 3,34 | 0,00% | 1.015.585,00 |
| 09.07.2025 | 3,52 | 3,66 | 3,32 | 3,34 | -4,30% | 1.961.778,00 |
| 08.07.2025 | 3,31 | 3,56 | 3,30 | 3,49 | 5,44% | 1.350.024,00 |
| 07.07.2025 | 3,09 | 3,41 | 3,08 | 3,31 | 8,17% | 2.601.407,00 |
| 03.07.2025 | 2,69 | 3,09 | 2,68 | 3,06 | 16,13% | 1.802.944,00 |
| 02.07.2025 | 2,51 | 2,69 | 2,51 | 2,64 | 4,73% | 884.561,00 |
| 01.07.2025 | 2,49 | 2,54 | 2,44 | 2,52 | 1,04% | 1.010.132,00 |
| 30.06.2025 | 2,50 | 2,54 | 2,37 | 2,49 | 5,96% | 1.354.231,00 |
| 27.06.2025 | 2,46 | 2,51 | 2,35 | 2,35 | -2,08% | 6.432.158,00 |
| 26.06.2025 | 2,28 | 2,48 | 2,27 | 2,40 | 4,80% | 797.155,00 |
| 25.06.2025 | 2,30 | 2,35 | 2,26 | 2,29 | 0,00% | 716.555,00 |
| 24.06.2025 | 2,07 | 2,31 | 2,07 | 2,29 | 12,25% | 935.873,00 |
| 23.06.2025 | 2,15 | 2,17 | 2,03 | 2,04 | -5,99% | 830.516,00 |
| 20.06.2025 | 2,18 | 2,29 | 2,11 | 2,17 | 1,40% | 838.614,00 |
| 18.06.2025 | 2,26 | 2,30 | 2,11 | 2,14 | -5,31% | 875.768,00 |
| 17.06.2025 | 2,16 | 2,39 | 2,14 | 2,26 | 5,61% | 1.671.922,00 |
| 16.06.2025 | 1,94 | 2,15 | 1,90 | 2,14 | 10,88% | 1.135.855,00 |
| 13.06.2025 | 1,87 | 2,00 | 1,86 | 1,93 | 1,05% | 976.513,00 |
| 12.06.2025 | 1,92 | 1,97 | 1,84 | 1,91 | -0,52% | 686.058,00 |
| 11.06.2025 | 2,02 | 2,03 | 1,90 | 1,92 | -4,48% | 877.291,00 |
| 10.06.2025 | 1,99 | 2,12 | 1,96 | 2,01 | 1,01% | 1.182.367,00 |
| 09.06.2025 | 2,00 | 2,06 | 1,96 | 1,99 | 2,05% | 1.162.444,00 |
| 06.06.2025 | 1,79 | 1,98 | 1,78 | 1,95 | 13,37% | 2.052.550,00 |
| 05.06.2025 | 1,73 | 1,78 | 1,70 | 1,72 | -1,15% | 853.579,00 |
| 04.06.2025 | 1,74 | 1,76 | 1,70 | 1,74 | 0,00% | 530.055,00 |
| 03.06.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 4,19% | 829.510,00 |
| 02.06.2025 | 1,71 | 1,74 | 1,64 | 1,67 | -2,34% | 683.009,00 |
| 30.05.2025 | 1,77 | 1,78 | 1,70 | 1,71 | -3,39% | 712.698,00 |
| 29.05.2025 | 1,74 | 1,80 | 1,74 | 1,77 | 1,72% | 630.637,00 |
| 28.05.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,14% | 691.926,00 |
| 27.05.2025 | 1,77 | 1,77 | 1,71 | 1,76 | 0,00% | 773.038,00 |
| 23.05.2025 | 1,72 | 1,76 | 1,71 | 1,76 | 0,57% | 542.360,00 |
| 22.05.2025 | 1,72 | 1,78 | 1,70 | 1,75 | 2,34% | 980.418,00 |
| 21.05.2025 | 1,85 | 1,86 | 1,64 | 1,71 | -6,04% | 1.350.079,00 |
| 20.05.2025 | 1,69 | 1,84 | 1,66 | 1,82 | 7,69% | 1.792.988,00 |
| 19.05.2025 | 1,70 | 1,70 | 1,62 | 1,69 | -0,59% | 923.093,00 |
| 16.05.2025 | 1,65 | 1,72 | 1,56 | 1,70 | 3,98% | 1.731.979,00 |
| 15.05.2025 | 1,53 | 1,66 | 1,52 | 1,64 | 5,48% | 1.262.870,00 |
| 14.05.2025 | 1,51 | 1,57 | 1,48 | 1,55 | 2,65% | 1.151.812,00 |
| 13.05.2025 | 1,42 | 1,55 | 1,42 | 1,51 | 6,34% | 1.811.417,00 |
| 12.05.2025 | 1,35 | 1,45 | 1,31 | 1,42 | 10,08% | 1.735.948,00 |
| 09.05.2025 | 1,36 | 1,36 | 1,26 | 1,29 | -5,15% | 974.013,00 |
| 08.05.2025 | 1,27 | 1,40 | 1,22 | 1,36 | 4,62% | 1.852.895,00 |
| 07.05.2025 | 1,25 | 1,30 | 1,23 | 1,30 | 4,00% | 749.848,00 |
| 06.05.2025 | 1,28 | 1,29 | 1,24 | 1,25 | -1,57% | 579.439,00 |
| 05.05.2025 | 1,33 | 1,33 | 1,25 | 1,27 | -1,55% | 432.305,00 |
| 02.05.2025 | 1,30 | 1,34 | 1,29 | 1,29 | -0,77% | 646.303,00 |
| 01.05.2025 | 1,27 | 1,35 | 1,27 | 1,30 | 3,17% | 756.272,00 |
| 30.04.2025 | 1,25 | 1,28 | 1,22 | 1,26 | -1,56% | 493.232,00 |
| 29.04.2025 | 1,30 | 1,30 | 1,24 | 1,28 | 0,00% | 629.993,00 |
| 28.04.2025 | 1,35 | 1,36 | 1,25 | 1,28 | -5,19% | 780.138,00 |
| 25.04.2025 | 1,40 | 1,42 | 1,33 | 1,35 | -4,26% | 763.526,00 |
| 24.04.2025 | 1,37 | 1,44 | 1,35 | 1,41 | 2,17% | 666.446,00 |
| 23.04.2025 | 1,41 | 1,41 | 1,29 | 1,38 | 2,22% | 979.818,00 |
| 22.04.2025 | 1,33 | 1,41 | 1,30 | 1,35 | 2,66% | 623.909,00 |
| 21.04.2025 | 1,45 | 1,49 | 1,28 | 1,32 | -11,74% | 1.181.446,00 |
| 17.04.2025 | 1,35 | 1,50 | 1,33 | 1,49 | 12,03% | 1.004.151,00 |
| 16.04.2025 | 1,43 | 1,43 | 1,31 | 1,33 | -6,99% | 928.603,00 |
| 15.04.2025 | 1,46 | 1,47 | 1,40 | 1,43 | -0,69% | 612.310,00 |
| 14.04.2025 | 1,64 | 1,64 | 1,44 | 1,44 | -10,28% | 1.298.486,00 |
| 11.04.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,93% | 401.259,00 |
| 10.04.2025 | 1,69 | 1,70 | 1,56 | 1,62 | -6,63% | 514.413,00 |
| 09.04.2025 | 1,64 | 1,78 | 1,60 | 1,74 | 3,27% | 1.072.206,00 |
| 08.04.2025 | 1,80 | 2,01 | 1,63 | 1,68 | -2,89% | 1.843.538,00 |
| 07.04.2025 | 1,50 | 1,78 | 1,46 | 1,73 | 9,84% | 1.381.342,00 |
| 04.04.2025 | 1,48 | 1,62 | 1,45 | 1,58 | 3,62% | 828.961,00 |
| 03.04.2025 | 1,56 | 1,59 | 1,47 | 1,52 | -7,32% | 682.603,00 |
| 02.04.2025 | 1,65 | 1,68 | 1,60 | 1,64 | -3,53% | 596.931,00 |
| 01.04.2025 | 1,72 | 1,75 | 1,66 | 1,70 | -1,73% | 581.359,00 |
| 31.03.2025 | 1,80 | 1,80 | 1,71 | 1,73 | -5,98% | 368.829,00 |
| 28.03.2025 | 1,94 | 1,95 | 1,81 | 1,84 | -6,12% | 664.663,00 |
| 27.03.2025 | 1,85 | 2,03 | 1,83 | 1,96 | 4,26% | 805.568,00 |
| 26.03.2025 | 1,95 | 1,98 | 1,81 | 1,88 | -3,09% | 875.940,00 |
| 25.03.2025 | 2,01 | 2,04 | 1,91 | 1,94 | -3,48% | 569.096,00 |