2,591$
-16,82%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 1,42 | 1,59 | 1,41 | 1,53 | 9,29% | 1.175.041,00 |
| 06.03.2026 | 1,37 | 1,45 | 1,37 | 1,40 | 0,72% | 498.044,00 |
| 05.03.2026 | 1,42 | 1,46 | 1,38 | 1,39 | 0,00% | 433.285,00 |
| 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 |