1,579$
1,20%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,44 | 1,56 | 1,42 | 1,56 | 10,64% | 654.218,00 |
| 29.07.2026 | 1,55 | 1,55 | 1,38 | 1,41 | -4,73% | 1.457.206,00 |
| 28.07.2026 | 1,59 | 1,60 | 1,46 | 1,48 | -4,52% | 1.383.547,00 |
| 27.07.2026 | 1,64 | 1,66 | 1,55 | 1,55 | -8,01% | 579.804,00 |
| 24.07.2026 | 1,87 | 1,87 | 1,67 | 1,69 | -9,16% | 990.525,00 |
| 23.07.2026 | 1,71 | 1,86 | 1,71 | 1,86 | 8,48% | 1.135.491,00 |
| 22.07.2026 | 1,56 | 1,76 | 1,55 | 1,71 | 9,27% | 1.631.013,00 |
| 21.07.2026 | 1,50 | 1,62 | 1,48 | 1,57 | 7,19% | 841.453,00 |
| 20.07.2026 | 1,57 | 1,58 | 1,44 | 1,46 | -7,01% | 1.094.640,00 |
| 17.07.2026 | 1,54 | 1,70 | 1,53 | 1,57 | 0,64% | 1.367.109,00 |
| 16.07.2026 | 1,60 | 1,61 | 1,55 | 1,56 | -3,70% | 710.861,00 |
| 15.07.2026 | 1,67 | 1,70 | 1,57 | 1,62 | -2,41% | 819.224,00 |
| 14.07.2026 | 1,65 | 1,67 | 1,61 | 1,66 | 4,73% | 1.548.603,00 |
| 13.07.2026 | 1,61 | 1,72 | 1,58 | 1,59 | -0,94% | 960.588,00 |
| 10.07.2026 | 1,68 | 1,69 | 1,51 | 1,60 | -4,76% | 1.168.072,00 |
| 09.07.2026 | 1,77 | 1,83 | 1,66 | 1,68 | -4,27% | 1.305.781,00 |
| 08.07.2026 | 1,75 | 1,83 | 1,73 | 1,76 | -0,85% | 812.416,00 |
| 07.07.2026 | 1,74 | 1,78 | 1,65 | 1,77 | 2,91% | 721.053,00 |
| 06.07.2026 | 1,66 | 1,73 | 1,64 | 1,72 | 4,24% | 801.623,00 |
| 02.07.2026 | 1,61 | 1,66 | 1,58 | 1,65 | 3,77% | 909.032,00 |
| 01.07.2026 | 1,65 | 1,67 | 1,58 | 1,59 | -3,05% | 700.167,00 |
| 30.06.2026 | 1,70 | 1,80 | 1,63 | 1,64 | -3,24% | 1.380.207,00 |
| 29.06.2026 | 1,70 | 1,74 | 1,63 | 1,70 | -0,88% | 1.990.094,00 |
| 26.06.2026 | 1,65 | 1,76 | 1,61 | 1,71 | 6,87% | 8.316.943,00 |
| 25.06.2026 | 1,69 | 1,75 | 1,57 | 1,60 | -3,61% | 1.166.767,00 |
| 24.06.2026 | 1,78 | 1,83 | 1,63 | 1,66 | -7,78% | 1.406.735,00 |
| 23.06.2026 | 1,83 | 1,90 | 1,80 | 1,80 | -3,49% | 525.103,00 |
| 22.06.2026 | 1,94 | 1,94 | 1,83 | 1,87 | -5,76% | 842.120,00 |
| 19.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,97% | - |
| 18.06.2026 | 1,93 | 2,03 | 1,90 | 1,96 | 1,82% | 904.887,00 |
| 17.06.2026 | 1,95 | 2,00 | 1,86 | 1,93 | -0,77% | 882.434,00 |
| 16.06.2026 | 1,91 | 2,01 | 1,91 | 1,94 | 0,78% | 994.454,00 |
| 15.06.2026 | 1,97 | 2,08 | 1,91 | 1,93 | -1,79% | 750.195,00 |
| 12.06.2026 | 2,07 | 2,10 | 1,87 | 1,96 | -2,49% | 1.223.953,00 |
| 11.06.2026 | 2,00 | 2,07 | 1,96 | 2,01 | 0,50% | 1.091.121,00 |
| 10.06.2026 | 2,08 | 2,11 | 2,00 | 2,00 | -4,76% | 801.430,00 |
| 09.06.2026 | 2,22 | 2,26 | 2,01 | 2,10 | -5,41% | 1.566.998,00 |
| 08.06.2026 | 2,30 | 2,36 | 2,20 | 2,22 | -1,33% | 841.594,00 |
| 05.06.2026 | 2,45 | 2,45 | 2,21 | 2,25 | -8,91% | 969.798,00 |
| 04.06.2026 | 2,40 | 2,49 | 2,39 | 2,47 | 0,61% | 635.685,00 |
| 03.06.2026 | 2,58 | 2,61 | 2,41 | 2,46 | -4,84% | 1.075.117,00 |
| 02.06.2026 | 2,64 | 2,73 | 2,56 | 2,58 | -2,27% | 876.803,00 |
| 01.06.2026 | 2,57 | 2,73 | 2,57 | 2,64 | 3,53% | 1.419.643,00 |
| 29.05.2026 | 2,61 | 2,67 | 2,50 | 2,55 | -3,77% | 927.561,00 |
| 28.05.2026 | 2,50 | 2,65 | 2,50 | 2,65 | 5,58% | 995.845,00 |
| 27.05.2026 | 2,47 | 2,55 | 2,43 | 2,51 | 0,00% | 1.170.245,00 |
| 26.05.2026 | 2,71 | 2,73 | 2,49 | 2,51 | -6,34% | 1.711.408,00 |
| 22.05.2026 | 2,26 | 2,77 | 2,26 | 2,68 | 19,64% | 3.225.213,00 |
| 21.05.2026 | 2,22 | 2,34 | 2,22 | 2,24 | 4,19% | 960.192,00 |
| 20.05.2026 | 2,15 | 2,23 | 2,07 | 2,15 | -0,46% | 1.067.658,00 |
| 19.05.2026 | 2,16 | 2,22 | 2,13 | 2,16 | -1,14% | 578.410,00 |
| 18.05.2026 | 2,30 | 2,34 | 2,14 | 2,19 | -4,59% | 1.070.207,00 |
| 15.05.2026 | 2,28 | 2,39 | 2,23 | 2,29 | -0,87% | 1.147.371,00 |
| 14.05.2026 | 2,21 | 2,39 | 2,21 | 2,31 | 4,29% | 1.185.637,00 |
| 13.05.2026 | 2,24 | 2,29 | 2,15 | 2,22 | -1,56% | 1.241.530,00 |
| 12.05.2026 | 2,33 | 2,39 | 2,20 | 2,25 | -3,02% | 1.236.522,00 |
| 11.05.2026 | 2,58 | 2,58 | 2,31 | 2,32 | -10,42% | 1.789.563,00 |
| 08.05.2026 | 3,15 | 3,15 | 2,54 | 2,59 | -16,85% | 2.563.079,00 |
| 07.05.2026 | 3,08 | 3,12 | 2,69 | 3,12 | -3,86% | 3.118.178,00 |
| 06.05.2026 | 3,31 | 3,41 | 3,07 | 3,24 | -11,60% | 2.559.972,00 |
| 05.05.2026 | 3,60 | 3,80 | 3,54 | 3,67 | 2,23% | 1.831.280,00 |
| 04.05.2026 | 3,64 | 3,74 | 3,45 | 3,59 | 1,85% | 1.929.809,00 |
| 01.05.2026 | 3,13 | 3,54 | 2,89 | 3,52 | 11,75% | 3.157.032,00 |
| 30.04.2026 | 3,04 | 3,25 | 3,04 | 3,15 | 6,49% | 2.030.308,00 |
| 29.04.2026 | 2,75 | 2,96 | 2,74 | 2,96 | 7,56% | 1.468.891,00 |
| 28.04.2026 | 2,95 | 3,00 | 2,75 | 2,75 | -6,78% | 1.064.350,00 |
| 27.04.2026 | 2,60 | 2,96 | 2,60 | 2,95 | 12,60% | 1.916.059,00 |
| 24.04.2026 | 2,69 | 2,72 | 2,52 | 2,62 | -2,42% | 914.538,00 |
| 23.04.2026 | 2,71 | 2,78 | 2,65 | 2,69 | -2,01% | 4.275.346,00 |
| 22.04.2026 | 2,62 | 2,83 | 2,61 | 2,74 | 4,58% | 1.414.804,00 |
| 21.04.2026 | 2,65 | 2,72 | 2,59 | 2,62 | -0,76% | 1.196.835,00 |
| 20.04.2026 | 2,30 | 2,65 | 2,29 | 2,64 | 16,30% | 1.717.525,00 |
| 17.04.2026 | 2,39 | 2,41 | 2,19 | 2,27 | -6,20% | 2.197.579,00 |
| 16.04.2026 | 2,34 | 2,49 | 2,34 | 2,42 | 3,42% | 1.054.344,00 |
| 15.04.2026 | 2,25 | 2,40 | 2,25 | 2,34 | 2,63% | 776.419,00 |
| 14.04.2026 | 2,42 | 2,46 | 2,23 | 2,28 | -7,51% | 1.285.302,00 |
| 13.04.2026 | 2,28 | 2,50 | 2,20 | 2,47 | 8,59% | 1.743.731,00 |
| 10.04.2026 | 2,38 | 2,42 | 2,26 | 2,27 | -5,42% | 1.463.037,00 |
| 09.04.2026 | 2,77 | 2,80 | 2,39 | 2,40 | -13,36% | 1.815.200,00 |
| 08.04.2026 | 2,92 | 2,97 | 2,70 | 2,77 | -5,62% | 1.939.026,00 |
| 07.04.2026 | 3,10 | 3,22 | 2,92 | 2,94 | -5,63% | 1.077.895,00 |
| 06.04.2026 | 3,15 | 3,27 | 3,09 | 3,11 | -1,58% | 1.120.172,00 |
| 02.04.2026 | 2,98 | 3,23 | 2,90 | 3,16 | 5,69% | 2.103.862,00 |
| 01.04.2026 | 3,13 | 3,24 | 2,85 | 2,99 | -6,12% | 2.414.356,00 |
| 31.03.2026 | 3,25 | 3,44 | 3,07 | 3,19 | -2,00% | 2.220.492,00 |
| 30.03.2026 | 3,35 | 3,60 | 3,17 | 3,25 | -1,52% | 2.499.001,00 |
| 27.03.2026 | 3,15 | 3,44 | 3,07 | 3,30 | 3,77% | 2.622.388,00 |
| 26.03.2026 | 3,18 | 3,37 | 3,04 | 3,18 | -2,15% | 2.477.923,00 |
| 25.03.2026 | 2,91 | 3,29 | 2,77 | 3,25 | 11,30% | 2.636.202,00 |
| 24.03.2026 | 2,72 | 3,04 | 2,69 | 2,92 | 8,15% | 2.724.593,00 |
| 23.03.2026 | 2,72 | 2,82 | 2,61 | 2,70 | 3,85% | 1.878.704,00 |
| 20.03.2026 | 2,62 | 2,82 | 2,52 | 2,60 | -1,52% | 1.853.255,00 |
| 19.03.2026 | 2,69 | 2,84 | 2,56 | 2,64 | -3,65% | 1.737.447,00 |
| 18.03.2026 | 2,75 | 2,99 | 2,60 | 2,74 | 0,37% | 4.124.112,00 |
| 17.03.2026 | 2,20 | 2,74 | 2,06 | 2,73 | 24,09% | 4.134.405,00 |
| 16.03.2026 | 2,33 | 2,39 | 2,11 | 2,20 | -3,93% | 1.997.917,00 |
| 13.03.2026 | 1,92 | 2,37 | 1,91 | 2,29 | 19,27% | 4.703.142,00 |
| 12.03.2026 | 1,50 | 2,01 | 1,49 | 1,92 | 24,68% | 3.778.414,00 |
| 11.03.2026 | 1,57 | 1,59 | 1,49 | 1,54 | -1,91% | 655.737,00 |
| 10.03.2026 | 1,56 | 1,61 | 1,54 | 1,57 | 2,61% | 644.037,00 |