1,713$
-3,21%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 2,05 | 2,06 | 1,97 | 2,01 | 0,00% | 397.456,00 |
| 21.03.2025 | 1,95 | 2,04 | 1,95 | 2,01 | 1,01% | 651.392,00 |
| 20.03.2025 | 1,97 | 2,03 | 1,94 | 1,99 | -0,50% | 523.695,00 |
| 19.03.2025 | 2,00 | 2,01 | 1,91 | 2,00 | 1,52% | 536.025,00 |
| 18.03.2025 | 2,04 | 2,06 | 1,93 | 1,97 | -3,43% | 932.629,00 |
| 17.03.2025 | 1,72 | 2,15 | 1,71 | 2,04 | 21,43% | 2.502.200,00 |
| 14.03.2025 | 1,59 | 1,69 | 1,50 | 1,68 | 5,66% | 953.925,00 |
| 13.03.2025 | 1,80 | 1,88 | 1,56 | 1,59 | -10,17% | 2.383.830,00 |
| 12.03.2025 | 1,70 | 1,86 | 1,66 | 1,77 | 5,36% | 1.531.514,00 |
| 11.03.2025 | 1,69 | 1,73 | 1,63 | 1,68 | 0,00% | 355.832,00 |
| 10.03.2025 | 1,72 | 1,75 | 1,65 | 1,68 | -3,45% | 451.913,00 |
| 07.03.2025 | 1,72 | 1,76 | 1,70 | 1,74 | 1,16% | 408.430,00 |
| 06.03.2025 | 1,65 | 1,76 | 1,65 | 1,72 | 1,78% | 727.108,00 |
| 05.03.2025 | 1,68 | 1,72 | 1,60 | 1,69 | 1,20% | 485.285,00 |
| 04.03.2025 | 1,63 | 1,70 | 1,60 | 1,67 | -0,60% | 793.470,00 |
| 03.03.2025 | 1,82 | 1,82 | 1,62 | 1,68 | -6,67% | 1.220.560,00 |
| 28.02.2025 | 1,80 | 1,81 | 1,69 | 1,80 | 2,27% | 772.075,00 |
| 27.02.2025 | 1,93 | 1,93 | 1,76 | 1,76 | -7,85% | 1.023.619,00 |
| 26.02.2025 | 2,00 | 2,01 | 1,91 | 1,91 | -4,50% | 543.394,00 |
| 25.02.2025 | 1,97 | 2,01 | 1,85 | 2,00 | 1,78% | 740.226,00 |
| 24.02.2025 | 1,98 | 2,11 | 1,95 | 1,97 | 2,34% | 828.259,00 |
| 21.02.2025 | 2,01 | 2,04 | 1,92 | 1,92 | -2,78% | 523.879,00 |
| 20.02.2025 | 2,00 | 2,03 | 1,80 | 1,98 | -1,25% | 1.243.510,00 |
| 19.02.2025 | 2,09 | 2,11 | 1,99 | 2,00 | -6,10% | 822.450,00 |
| 18.02.2025 | 2,08 | 2,18 | 2,07 | 2,13 | 3,57% | 877.876,00 |
| 17.02.2025 | 2,07 | 2,07 | 2,06 | 2,06 | 0,32% | - |
| 14.02.2025 | 2,05 | 2,11 | 1,99 | 2,05 | 1,99% | 1.043.456,00 |
| 13.02.2025 | 2,04 | 2,06 | 1,93 | 2,01 | 0,50% | 942.213,00 |
| 12.02.2025 | 2,04 | 2,04 | 1,95 | 2,00 | -3,38% | 688.056,00 |
| 11.02.2025 | 2,12 | 2,15 | 2,01 | 2,07 | -2,36% | 560.436,00 |
| 10.02.2025 | 2,10 | 2,21 | 2,07 | 2,12 | 3,92% | 700.928,00 |
| 07.02.2025 | 2,02 | 2,07 | 2,00 | 2,04 | 0,00% | 692.875,00 |
| 06.02.2025 | 2,13 | 2,14 | 2,01 | 2,04 | -3,32% | 1.058.138,00 |
| 05.02.2025 | 2,17 | 2,18 | 2,07 | 2,11 | -2,31% | 664.567,00 |
| 04.02.2025 | 2,15 | 2,24 | 2,09 | 2,16 | 0,47% | 799.569,00 |
| 03.02.2025 | 2,23 | 2,24 | 2,13 | 2,15 | -6,93% | 645.935,00 |
| 31.01.2025 | 2,30 | 2,37 | 2,28 | 2,31 | 0,43% | 504.565,00 |
| 30.01.2025 | 2,30 | 2,36 | 2,29 | 2,30 | 0,00% | 464.362,00 |
| 29.01.2025 | 2,25 | 2,35 | 2,20 | 2,30 | 2,22% | 538.182,00 |
| 28.01.2025 | 2,20 | 2,29 | 2,14 | 2,25 | 2,27% | 564.790,00 |
| 27.01.2025 | 2,15 | 2,32 | 2,12 | 2,20 | 0,92% | 724.155,00 |
| 24.01.2025 | 2,30 | 2,30 | 2,06 | 2,18 | -3,75% | 1.018.008,00 |
| 23.01.2025 | 2,30 | 2,54 | 2,23 | 2,27 | 5,35% | 2.058.184,00 |
| 22.01.2025 | 2,60 | 2,60 | 2,04 | 2,15 | -20,37% | 3.238.837,00 |
| 21.01.2025 | 2,87 | 2,90 | 2,63 | 2,70 | -4,93% | 675.458,00 |
| 17.01.2025 | 2,75 | 2,85 | 2,69 | 2,84 | 4,03% | 642.526,00 |
| 16.01.2025 | 2,84 | 2,84 | 2,69 | 2,73 | -2,50% | 342.009,00 |
| 15.01.2025 | 2,69 | 2,84 | 2,60 | 2,80 | 7,69% | 720.798,00 |
| 14.01.2025 | 2,80 | 2,84 | 2,56 | 2,60 | -6,81% | 1.007.523,00 |
| 13.01.2025 | 2,81 | 2,92 | 2,77 | 2,79 | -2,79% | 516.487,00 |
| 10.01.2025 | 2,81 | 2,88 | 2,68 | 2,87 | 1,95% | 589.197,00 |
| 08.01.2025 | 2,89 | 2,89 | 2,76 | 2,82 | -2,93% | 438.421,00 |
| 07.01.2025 | 3,01 | 3,06 | 2,84 | 2,90 | -3,01% | 401.088,00 |