3,036$
-1,42%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,19 | 3,27 | 2,92 | 3,03 | -1,62% | 1.788.469,00 |
| 14.10.2025 | 2,86 | 3,11 | 2,73 | 3,08 | 5,48% | 1.796.117,00 |
| 13.10.2025 | 2,68 | 2,93 | 2,68 | 2,92 | 11,03% | 1.550.546,00 |
| 10.10.2025 | 2,87 | 2,87 | 2,62 | 2,63 | -8,04% | 1.096.445,00 |
| 09.10.2025 | 2,87 | 2,87 | 2,67 | 2,86 | 1,06% | 1.510.436,00 |
| 08.10.2025 | 3,02 | 3,10 | 2,78 | 2,83 | -5,67% | 1.302.755,00 |
| 07.10.2025 | 3,14 | 3,22 | 2,93 | 3,00 | 2,04% | 1.860.785,00 |
| 06.10.2025 | 2,72 | 3,17 | 2,71 | 2,94 | 28,38% | 3.022.842,00 |
| 02.10.2025 | 2,28 | 2,32 | 2,19 | 2,29 | 0,88% | 832.230,00 |
| 01.10.2025 | 2,21 | 2,29 | 2,21 | 2,27 | 0,89% | 523.986,00 |
| 30.09.2025 | 2,33 | 2,35 | 2,21 | 2,25 | -3,02% | 567.896,00 |
| 29.09.2025 | 2,55 | 2,56 | 2,31 | 2,32 | -8,66% | 777.142,00 |
| 26.09.2025 | 2,34 | 2,55 | 2,31 | 2,54 | 9,01% | 1.339.459,00 |
| 25.09.2025 | 2,40 | 2,40 | 2,29 | 2,33 | -3,72% | 705.322,00 |
| 24.09.2025 | 2,41 | 2,54 | 2,40 | 2,42 | 1,68% | 769.271,00 |
| 23.09.2025 | 2,46 | 2,53 | 2,34 | 2,38 | -2,86% | 950.923,00 |
| 22.09.2025 | 2,43 | 2,50 | 2,30 | 2,45 | 0,82% | 672.522,00 |
| 19.09.2025 | 2,45 | 2,56 | 2,40 | 2,43 | -0,21% | 1.275.200,00 |
| 18.09.2025 | 2,22 | 2,50 | 2,22 | 2,44 | 11,70% | 1.436.986,00 |
| 17.09.2025 | 2,19 | 2,38 | 2,18 | 2,18 | -0,46% | 761.001,00 |
| 16.09.2025 | 2,24 | 2,29 | 2,13 | 2,19 | -1,79% | 547.727,00 |
| 15.09.2025 | 2,13 | 2,26 | 2,13 | 2,23 | 3,24% | 430.693,00 |
| 12.09.2025 | 2,17 | 2,21 | 2,14 | 2,16 | 0,00% | 464.714,00 |
| 11.09.2025 | 2,14 | 2,19 | 2,11 | 2,16 | 0,47% | 817.800,00 |
| 10.09.2025 | 2,23 | 2,23 | 2,04 | 2,15 | -3,59% | 1.365.886,00 |
| 09.09.2025 | 2,25 | 2,27 | 2,16 | 2,23 | -1,33% | 843.129,00 |
| 08.09.2025 | 2,41 | 2,43 | 2,23 | 2,26 | -5,44% | 727.607,00 |
| 05.09.2025 | 2,44 | 2,45 | 2,35 | 2,39 | -1,65% | 314.500,00 |
| 04.09.2025 | 2,51 | 2,51 | 2,41 | 2,43 | -2,21% | 329.288,00 |
| 03.09.2025 | 2,47 | 2,51 | 2,42 | 2,49 | 0,20% | 532.228,00 |
| 02.09.2025 | 2,51 | 2,56 | 2,46 | 2,48 | -2,36% | 327.625,00 |
| 29.08.2025 | 2,73 | 2,74 | 2,50 | 2,54 | -6,27% | 591.312,00 |
| 28.08.2025 | 2,60 | 2,80 | 2,58 | 2,71 | 5,04% | 741.639,00 |
| 27.08.2025 | 2,64 | 2,67 | 2,57 | 2,58 | -2,27% | 348.989,00 |
| 26.08.2025 | 2,65 | 2,68 | 2,58 | 2,64 | -0,38% | 494.737,00 |
| 25.08.2025 | 2,51 | 2,73 | 2,47 | 2,65 | 4,33% | 818.075,00 |
| 22.08.2025 | 2,51 | 2,61 | 2,51 | 2,54 | 1,60% | 508.282,00 |
| 21.08.2025 | 2,47 | 2,55 | 2,42 | 2,50 | 2,46% | 527.764,00 |
| 20.08.2025 | 2,33 | 2,58 | 2,33 | 2,44 | 3,39% | 760.448,00 |
| 19.08.2025 | 2,43 | 2,44 | 2,31 | 2,36 | -4,07% | 834.374,00 |
| 18.08.2025 | 2,54 | 2,59 | 2,46 | 2,46 | -1,20% | 352.074,00 |
| 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 |