1,933$
-2,15%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 3,10 | 3,10 | 2,90 | 2,99 | 0,67% | 601.887,00 |
| 03.01.2025 | 2,93 | 3,08 | 2,92 | 2,97 | 5,32% | 761.498,00 |
| 02.01.2025 | 2,73 | 2,95 | 2,71 | 2,82 | 4,83% | 650.218,00 |
| 31.12.2024 | 2,82 | 2,90 | 2,64 | 2,69 | -4,27% | 728.931,00 |
| 30.12.2024 | 2,80 | 2,92 | 2,76 | 2,81 | 0,00% | 520.946,00 |
| 27.12.2024 | 2,88 | 2,94 | 2,71 | 2,81 | -1,75% | 586.611,00 |
| 26.12.2024 | 2,60 | 2,90 | 2,60 | 2,86 | 8,75% | 913.186,00 |
| 24.12.2024 | 2,62 | 2,69 | 2,58 | 2,63 | 1,54% | 363.140,00 |
| 23.12.2024 | 2,65 | 2,66 | 2,51 | 2,59 | -1,15% | 645.912,00 |
| 20.12.2024 | 2,66 | 2,84 | 2,60 | 2,62 | -2,78% | 1.047.518,00 |
| 19.12.2024 | 2,80 | 2,81 | 2,66 | 2,70 | -0,19% | 613.413,00 |
| 18.12.2024 | 2,98 | 3,04 | 2,66 | 2,70 | -9,40% | 762.078,00 |
| 17.12.2024 | 2,93 | 3,02 | 2,81 | 2,98 | 2,05% | 805.714,00 |
| 16.12.2024 | 3,00 | 3,06 | 2,92 | 2,92 | -2,99% | 413.166,00 |
| 13.12.2024 | 3,10 | 3,10 | 2,87 | 3,01 | -1,31% | 597.662,00 |
| 12.12.2024 | 3,09 | 3,16 | 2,98 | 3,05 | -0,97% | 622.953,00 |
| 11.12.2024 | 3,15 | 3,15 | 3,05 | 3,08 | -0,32% | 406.316,00 |
| 10.12.2024 | 3,15 | 3,21 | 3,04 | 3,09 | -1,90% | 540.732,00 |
| 09.12.2024 | 3,36 | 3,41 | 3,07 | 3,15 | -6,25% | 711.384,00 |
| 06.12.2024 | 3,38 | 3,44 | 3,30 | 3,36 | -0,88% | 467.132,00 |
| 05.12.2024 | 3,42 | 3,60 | 3,35 | 3,39 | -1,17% | 736.305,00 |
| 04.12.2024 | 3,70 | 3,70 | 3,40 | 3,43 | -6,79% | 944.187,00 |
| 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 |