1,697$
-0,16%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |