1,563$
12,05%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,37 | 1,45 | 1,37 | 1,40 | 0,36% | 1.218,00 |
| 05.03.2026 | 1,42 | 1,46 | 1,38 | 1,39 | 0,00% | 1.218,00 |
| 04.03.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -0,71% | 272.860,00 |
| 03.03.2026 | 1,43 | 1,46 | 1,39 | 1,40 | -2,78% | 316.280,00 |
| 02.03.2026 | 1,41 | 1,48 | 1,40 | 1,44 | 1,41% | 693.184,00 |
| 27.02.2026 | 1,44 | 1,47 | 1,41 | 1,42 | -3,40% | 481.297,00 |
| 26.02.2026 | 1,44 | 1,47 | 1,42 | 1,47 | 2,08% | 371.765,00 |
| 25.02.2026 | 1,42 | 1,46 | 1,40 | 1,44 | 1,41% | 517.690,00 |
| 24.02.2026 | 1,40 | 1,46 | 1,40 | 1,42 | 0,71% | 361.906,00 |
| 23.02.2026 | 1,45 | 1,46 | 1,40 | 1,41 | -4,08% | 432.207,00 |
| 20.02.2026 | 1,48 | 1,53 | 1,46 | 1,47 | -2,00% | 347.523,00 |
| 19.02.2026 | 1,53 | 1,53 | 1,47 | 1,50 | -1,96% | 469.289,00 |
| 18.02.2026 | 1,50 | 1,58 | 1,50 | 1,53 | 2,00% | 488.947,00 |
| 17.02.2026 | 1,51 | 1,56 | 1,45 | 1,50 | -1,32% | 464.377,00 |
| 13.02.2026 | 1,42 | 1,56 | 1,42 | 1,52 | 4,83% | 519.019,00 |
| 12.02.2026 | 1,53 | 1,57 | 1,44 | 1,45 | -4,61% | 677.586,00 |
| 11.02.2026 | 1,52 | 1,55 | 1,47 | 1,52 | 0,66% | 569.780,00 |
| 10.02.2026 | 1,55 | 1,59 | 1,51 | 1,51 | -3,82% | 598.293,00 |
| 09.02.2026 | 1,60 | 1,61 | 1,50 | 1,57 | -1,26% | 741.319,00 |
| 06.02.2026 | 1,61 | 1,65 | 1,57 | 1,59 | -0,62% | 881.978,00 |
| 05.02.2026 | 1,66 | 1,68 | 1,55 | 1,60 | -8,05% | 1.203.497,00 |
| 04.02.2026 | 1,77 | 1,83 | 1,64 | 1,74 | 2,35% | 1.534.639,00 |
| 03.02.2026 | 1,61 | 1,71 | 1,54 | 1,70 | 9,68% | 1.582.870,00 |
| 02.02.2026 | 1,52 | 1,61 | 1,45 | 1,55 | 1,31% | 1.818.943,00 |
| 30.01.2026 | 1,63 | 1,69 | 1,48 | 1,53 | -8,93% | 1.286.774,00 |
| 29.01.2026 | 1,91 | 1,91 | 1,63 | 1,68 | -8,20% | 2.239.451,00 |
| 28.01.2026 | 1,70 | 1,85 | 1,70 | 1,83 | 14,38% | 2.829.844,00 |
| 27.01.2026 | 1,46 | 1,61 | 1,43 | 1,60 | 10,34% | 1.227.371,00 |
| 26.01.2026 | 1,50 | 1,52 | 1,44 | 1,45 | -2,68% | 553.515,00 |
| 23.01.2026 | 1,56 | 1,56 | 1,47 | 1,49 | -3,25% | 452.716,00 |
| 22.01.2026 | 1,49 | 1,60 | 1,49 | 1,54 | 3,36% | 881.665,00 |
| 21.01.2026 | 1,52 | 1,60 | 1,41 | 1,49 | -2,61% | 981.402,00 |
| 20.01.2026 | 1,46 | 1,59 | 1,42 | 1,53 | 3,46% | 1.309.918,00 |
| 19.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,75% | - |
| 16.01.2026 | 1,56 | 1,56 | 1,46 | 1,49 | -1,97% | 610.495,00 |
| 15.01.2026 | 1,57 | 1,62 | 1,51 | 1,52 | -3,18% | 880.560,00 |
| 14.01.2026 | 1,56 | 1,57 | 1,52 | 1,57 | 0,64% | 383.211,00 |
| 13.01.2026 | 1,64 | 1,64 | 1,55 | 1,56 | -4,88% | 389.286,00 |
| 12.01.2026 | 1,60 | 1,68 | 1,56 | 1,64 | 3,14% | 689.933,00 |
| 09.01.2026 | 1,66 | 1,66 | 1,55 | 1,59 | -2,45% | 581.782,00 |
| 08.01.2026 | 1,56 | 1,68 | 1,55 | 1,63 | 5,84% | 711.835,00 |
| 07.01.2026 | 1,62 | 1,63 | 1,52 | 1,54 | -4,94% | 525.965,00 |
| 06.01.2026 | 1,65 | 1,69 | 1,56 | 1,62 | 0,62% | 983.407,00 |
| 05.01.2026 | 1,59 | 1,66 | 1,53 | 1,61 | 1,26% | 880.854,00 |
| 02.01.2026 | 1,44 | 1,59 | 1,42 | 1,59 | 14,39% | 1.594.482,00 |
| 31.12.2025 | 1,43 | 1,48 | 1,38 | 1,39 | -2,80% | 1.030.520,00 |
| 30.12.2025 | 1,31 | 1,52 | 1,30 | 1,43 | 8,33% | 1.867.738,00 |
| 29.12.2025 | 1,36 | 1,40 | 1,31 | 1,32 | -2,94% | 724.949,00 |
| 26.12.2025 | 1,38 | 1,39 | 1,34 | 1,36 | -1,45% | 723.432,00 |
| 24.12.2025 | 1,38 | 1,40 | 1,35 | 1,38 | 0,00% | 356.142,00 |
| 23.12.2025 | 1,47 | 1,48 | 1,37 | 1,38 | -6,76% | 772.393,00 |
| 22.12.2025 | 1,49 | 1,61 | 1,47 | 1,48 | 0,00% | 1.542.278,00 |
| 19.12.2025 | 1,44 | 1,49 | 1,43 | 1,48 | 3,50% | 700.139,00 |
| 18.12.2025 | 1,37 | 1,43 | 1,36 | 1,43 | 5,15% | 925.273,00 |
| 17.12.2025 | 1,40 | 1,41 | 1,34 | 1,36 | -3,55% | 965.315,00 |
| 16.12.2025 | 1,40 | 1,46 | 1,40 | 1,41 | -1,40% | 445.460,00 |
| 15.12.2025 | 1,48 | 1,50 | 1,41 | 1,43 | -2,72% | 555.049,00 |
| 12.12.2025 | 1,55 | 1,59 | 1,46 | 1,47 | -5,77% | 944.861,00 |
| 11.12.2025 | 1,50 | 1,60 | 1,49 | 1,56 | 3,65% | 771.400,00 |
| 10.12.2025 | 1,50 | 1,51 | 1,44 | 1,51 | -0,33% | 581.126,00 |
| 09.12.2025 | 1,47 | 1,51 | 1,43 | 1,51 | 3,42% | 654.515,00 |
| 08.12.2025 | 1,54 | 1,55 | 1,45 | 1,46 | -3,95% | 913.712,00 |
| 05.12.2025 | 1,59 | 1,64 | 1,51 | 1,52 | -6,75% | 934.443,00 |
| 04.12.2025 | 1,62 | 1,65 | 1,57 | 1,63 | 0,00% | 1.006.899,00 |
| 03.12.2025 | 1,60 | 1,64 | 1,57 | 1,63 | 2,52% | 789.049,00 |
| 02.12.2025 | 1,65 | 1,71 | 1,59 | 1,59 | -3,64% | 689.515,00 |
| 01.12.2025 | 1,73 | 1,79 | 1,65 | 1,65 | -4,62% | 486.776,00 |
| 28.11.2025 | 1,70 | 1,76 | 1,70 | 1,73 | 2,37% | 349.313,00 |
| 26.11.2025 | 1,64 | 1,76 | 1,60 | 1,69 | 2,42% | 834.441,00 |
| 25.11.2025 | 1,69 | 1,69 | 1,56 | 1,65 | 0,00% | 773.761,00 |
| 24.11.2025 | 1,60 | 1,67 | 1,53 | 1,65 | 3,12% | 1.197.758,00 |
| 21.11.2025 | 1,55 | 1,62 | 1,50 | 1,60 | 3,90% | 1.329.369,00 |
| 20.11.2025 | 1,69 | 1,77 | 1,54 | 1,54 | -8,33% | 1.159.892,00 |
| 19.11.2025 | 1,75 | 1,75 | 1,66 | 1,68 | -4,27% | 1.102.683,00 |
| 18.11.2025 | 1,76 | 1,80 | 1,72 | 1,76 | -2,23% | 470.544,00 |
| 17.11.2025 | 1,88 | 1,90 | 1,77 | 1,80 | -6,51% | 979.454,00 |
| 14.11.2025 | 1,89 | 1,99 | 1,86 | 1,92 | -1,54% | 722.290,00 |
| 13.11.2025 | 2,03 | 2,05 | 1,92 | 1,95 | -5,34% | 582.494,00 |
| 12.11.2025 | 2,15 | 2,20 | 2,06 | 2,06 | -4,63% | 626.617,00 |
| 11.11.2025 | 2,09 | 2,23 | 2,08 | 2,16 | 2,61% | 957.346,00 |
| 10.11.2025 | 2,15 | 2,25 | 2,07 | 2,11 | 0,24% | 931.790,00 |
| 07.11.2025 | 1,75 | 2,11 | 1,74 | 2,10 | 19,32% | 1.323.153,00 |
| 06.11.2025 | 1,64 | 1,99 | 1,61 | 1,76 | -14,56% | 2.709.230,00 |
| 05.11.2025 | 2,06 | 2,15 | 2,05 | 2,06 | 0,00% | 1.043.237,00 |
| 04.11.2025 | 2,06 | 2,12 | 1,97 | 2,06 | -0,96% | 1.033.492,00 |
| 03.11.2025 | 2,13 | 2,15 | 2,01 | 2,08 | -2,35% | 1.181.365,00 |
| 31.10.2025 | 2,18 | 2,20 | 2,08 | 2,13 | -0,47% | 1.103.474,00 |
| 30.10.2025 | 2,25 | 2,32 | 2,12 | 2,14 | -6,14% | 1.072.085,00 |
| 29.10.2025 | 2,36 | 2,42 | 2,26 | 2,28 | -4,60% | 668.857,00 |
| 28.10.2025 | 2,42 | 2,46 | 2,33 | 2,39 | -0,42% | 1.374.766,00 |
| 27.10.2025 | 2,60 | 2,66 | 2,38 | 2,40 | -6,61% | 1.513.065,00 |
| 24.10.2025 | 2,57 | 2,67 | 2,49 | 2,57 | 1,76% | 1.648.013,00 |
| 23.10.2025 | 2,72 | 2,72 | 2,53 | 2,53 | -2,87% | - |
| 22.10.2025 | 2,85 | 2,90 | 2,51 | 2,60 | -10,65% | 1.354.469,00 |
| 21.10.2025 | 2,97 | 3,03 | 2,81 | 2,91 | -2,02% | 1.137.977,00 |
| 20.10.2025 | 2,79 | 3,04 | 2,76 | 2,97 | 9,27% | 1.765.303,00 |
| 17.10.2025 | 2,78 | 2,80 | 2,65 | 2,72 | -5,63% | - |
| 16.10.2025 | 3,03 | 3,06 | 2,85 | 2,88 | -4,95% | 1.333.344,00 |
| 15.10.2025 | 3,19 | 3,27 | 2,92 | 3,03 | -1,62% | 1.805.905,00 |
| 14.10.2025 | 2,86 | 3,11 | 2,73 | 3,08 | 5,48% | 1.796.117,00 |