1,840€
3,49%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,92 | 1,93 | 1,84 | 1,84 | 3,26% | 2.371,00 |
| 20.02.2025 | 1,93 | 1,93 | 1,78 | 1,78 | -7,88% | 1.650,00 |
| 19.02.2025 | 2,01 | 2,01 | 1,93 | 1,93 | -6,58% | 3.000,00 |
| 18.02.2025 | 1,93 | 2,07 | 1,93 | 2,07 | 3,82% | 1.558,00 |
| 17.02.2025 | 1,99 | 1,99 | 1,93 | 1,99 | 3,22% | 1.070,00 |
| 14.02.2025 | 1,95 | 1,95 | 1,93 | 1,93 | 0,05% | 1.397,00 |
| 13.02.2025 | 1,95 | 1,95 | 1,85 | 1,93 | 1,96% | 3.330,00 |
| 12.02.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -3,67% | 11.381,00 |
| 11.02.2025 | 2,03 | 2,04 | 1,96 | 1,96 | -5,49% | 5.561,00 |
| 10.02.2025 | 1,95 | 2,12 | 1,95 | 2,08 | 7,23% | 6.660,00 |
| 07.02.2025 | 1,93 | 2,00 | 1,93 | 1,94 | -1,88% | 10.010,00 |
| 06.02.2025 | 2,07 | 2,08 | 1,95 | 1,97 | -3,28% | 54.772,00 |
| 05.02.2025 | 2,09 | 2,09 | 2,04 | 2,04 | -0,58% | 1.358,00 |
| 04.02.2025 | 2,05 | 2,14 | 2,04 | 2,05 | -4,11% | 5.306,00 |
| 03.02.2025 | 2,26 | 2,26 | 2,10 | 2,14 | -3,08% | 2.832,00 |
| 31.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -1,60% | 1.250,00 |
| 30.01.2025 | 2,25 | 2,28 | 2,22 | 2,24 | 0,54% | 4.075,00 |
| 29.01.2025 | 2,19 | 2,23 | 2,10 | 2,23 | 2,10% | 2.739,00 |
| 28.01.2025 | 2,15 | 2,19 | 2,10 | 2,19 | 5,71% | 13.999,00 |
| 27.01.2025 | 2,04 | 2,21 | 2,03 | 2,07 | -1,34% | 5.670,00 |
| 24.01.2025 | 2,13 | 2,25 | 1,99 | 2,10 | -4,73% | 38.246,00 |
| 23.01.2025 | 2,17 | 2,37 | 2,10 | 2,20 | 7,00% | 15.437,00 |
| 22.01.2025 | 2,54 | 2,55 | 1,98 | 2,06 | -18,15% | 98.600,00 |
| 21.01.2025 | 2,95 | 2,95 | 2,51 | 2,51 | -14,27% | 29.661,00 |
| 20.01.2025 | 2,80 | 3,00 | 2,76 | 2,93 | 10,98% | 6.224,00 |
| 17.01.2025 | 2,70 | 2,70 | 2,64 | 2,64 | -0,75% | 4.404,00 |
| 16.01.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -1,26% | 521,00 |
| 15.01.2025 | 2,56 | 2,69 | 2,56 | 2,69 | 6,74% | 2.730,00 |
| 14.01.2025 | 2,69 | 2,69 | 2,52 | 2,52 | -9,21% | 2.795,00 |
| 13.01.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 0,51% | 3.131,00 |
| 10.01.2025 | 2,67 | 2,77 | 2,60 | 2,77 | 1,39% | 13.375,00 |
| 09.01.2025 | 2,74 | 2,74 | 2,73 | 2,73 | 0,29% | - |
| 08.01.2025 | 2,77 | 2,85 | 2,72 | 2,72 | -2,02% | 2.388,00 |
| 07.01.2025 | 2,91 | 2,91 | 2,76 | 2,78 | -4,08% | 2.914,00 |
| 06.01.2025 | 2,92 | 3,14 | 2,85 | 2,89 | -0,41% | 20.711,00 |
| 03.01.2025 | 2,67 | 3,00 | 2,67 | 2,91 | 5,21% | 2.961,00 |
| 02.01.2025 | 2,60 | 2,78 | 2,56 | 2,76 | -1,85% | 4.760,00 |
| 30.12.2024 | 2,73 | 2,81 | 2,73 | 2,81 | 4,69% | 1.233,00 |
| 27.12.2024 | 2,78 | 2,78 | 2,69 | 2,69 | 9,09% | 2.539,00 |
| 23.12.2024 | 2,56 | 2,60 | 2,44 | 2,46 | -1,83% | 14.333,00 |
| 20.12.2024 | 2,52 | 2,70 | 2,51 | 2,51 | -4,71% | 3.975,00 |
| 19.12.2024 | 2,65 | 2,68 | 2,55 | 2,63 | 0,30% | 5.459,00 |
| 18.12.2024 | 2,88 | 2,88 | 2,63 | 2,63 | -7,21% | 12.077,00 |
| 17.12.2024 | 2,76 | 2,88 | 2,73 | 2,83 | 1,07% | 17.839,00 |
| 16.12.2024 | 2,83 | 2,91 | 2,80 | 2,80 | 0,50% | 723,00 |
| 13.12.2024 | 2,87 | 2,87 | 2,76 | 2,79 | -2,99% | 1.100,00 |
| 12.12.2024 | 2,96 | 2,96 | 2,87 | 2,87 | -4,46% | 5.026,00 |
| 11.12.2024 | 2,91 | 3,01 | 2,91 | 3,01 | -1,38% | 2.534,00 |
| 10.12.2024 | 3,03 | 3,07 | 2,99 | 3,05 | 1,94% | 3.463,00 |
| 09.12.2024 | 3,14 | 3,23 | 2,99 | 2,99 | -6,21% | 6.639,00 |
| 06.12.2024 | 3,16 | 3,19 | 3,16 | 3,19 | -3,69% | 400,00 |
| 05.12.2024 | 3,26 | 3,35 | 3,16 | 3,31 | 2,16% | 15.202,00 |
| 04.12.2024 | 3,41 | 3,58 | 3,24 | 3,24 | -7,59% | 12.235,00 |
| 03.12.2024 | 3,74 | 3,84 | 3,50 | 3,51 | -5,65% | 9.171,00 |
| 02.12.2024 | 3,98 | 3,98 | 3,69 | 3,72 | -3,23% | 2.022,00 |
| 29.11.2024 | 3,75 | 3,84 | 3,75 | 3,84 | 0,58% | 810,00 |
| 28.11.2024 | 3,82 | 3,82 | 3,82 | 3,82 | 2,03% | 500,00 |
| 27.11.2024 | 3,68 | 3,80 | 3,68 | 3,74 | 1,14% | 10.535,00 |
| 26.11.2024 | 4,00 | 4,00 | 3,70 | 3,70 | -5,23% | 1.851,00 |
| 25.11.2024 | 3,94 | 4,02 | 3,70 | 3,90 | 0,41% | 10.503,00 |
| 22.11.2024 | 3,90 | 4,01 | 3,85 | 3,89 | -0,87% | 1.595,00 |
| 21.11.2024 | 3,82 | 3,98 | 3,82 | 3,92 | 8,94% | 2.270,00 |
| 20.11.2024 | 3,78 | 3,79 | 3,60 | 3,60 | -2,76% | 2.430,00 |
| 19.11.2024 | 3,51 | 3,88 | 3,44 | 3,70 | -1,80% | 7.984,00 |
| 18.11.2024 | 3,58 | 3,78 | 3,51 | 3,77 | 2,61% | 13.214,00 |
| 15.11.2024 | 3,70 | 3,82 | 3,62 | 3,67 | -3,37% | 6.701,00 |
| 14.11.2024 | 3,88 | 3,88 | 3,67 | 3,80 | -4,57% | 6.471,00 |
| 13.11.2024 | 4,29 | 4,40 | 3,88 | 3,98 | -7,26% | 34.040,00 |
| 12.11.2024 | 3,31 | 4,45 | 3,31 | 4,30 | 30,18% | 66.782,00 |
| 11.11.2024 | 3,19 | 3,45 | 3,19 | 3,30 | 6,66% | 16.791,00 |
| 08.11.2024 | 2,80 | 3,09 | 2,73 | 3,09 | 10,11% | 4.531,00 |
| 07.11.2024 | 2,64 | 2,81 | 2,57 | 2,81 | 4,93% | 2.152,00 |
| 06.11.2024 | 2,70 | 2,90 | 2,15 | 2,68 | -8,10% | 23.043,00 |
| 05.11.2024 | 2,61 | 2,91 | 2,61 | 2,91 | 12,95% | 4.403,00 |
| 04.11.2024 | 2,39 | 2,58 | 2,39 | 2,58 | 6,97% | 2.431,00 |
| 01.11.2024 | 2,42 | 2,50 | 2,32 | 2,41 | -2,98% | 20.889,00 |
| 31.10.2024 | 2,44 | 2,55 | 2,44 | 2,49 | -0,24% | 904,00 |
| 30.10.2024 | 2,61 | 2,61 | 2,49 | 2,49 | -0,48% | 3.074,00 |
| 29.10.2024 | 2,69 | 2,69 | 2,50 | 2,50 | -7,74% | 12.227,00 |
| 28.10.2024 | 2,75 | 2,78 | 2,71 | 2,71 | -4,77% | 2.587,00 |
| 25.10.2024 | 2,83 | 2,88 | 2,83 | 2,85 | 3,34% | 1.900,00 |
| 24.10.2024 | 2,66 | 2,76 | 2,65 | 2,76 | 2,00% | 4.220,00 |
| 23.10.2024 | 2,81 | 2,81 | 2,68 | 2,70 | -2,03% | 9.730,00 |
| 22.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,29% | 345,00 |
| 21.10.2024 | 2,76 | 2,80 | 2,76 | 2,80 | -0,57% | 1.000,00 |
| 18.10.2024 | 2,73 | 2,82 | 2,73 | 2,81 | 0,93% | 3.150,00 |
| 17.10.2024 | 2,72 | 2,92 | 2,68 | 2,79 | 7,24% | 18.462,00 |
| 16.10.2024 | 2,52 | 2,63 | 2,52 | 2,60 | 6,04% | 1.635,00 |
| 15.10.2024 | 2,50 | 2,50 | 2,45 | 2,45 | -2,39% | 1.310,00 |
| 14.10.2024 | 2,50 | 2,52 | 2,45 | 2,51 | -1,18% | 33.600,00 |
| 11.10.2024 | 2,52 | 2,54 | 2,50 | 2,54 | 4,01% | 1.980,00 |
| 10.10.2024 | 2,32 | 2,45 | 2,31 | 2,44 | 2,18% | 4.616,00 |
| 09.10.2024 | 2,37 | 2,44 | 2,37 | 2,39 | 0,76% | 2.596,00 |
| 08.10.2024 | 2,53 | 2,61 | 2,37 | 2,37 | -10,02% | 4.165,00 |
| 07.10.2024 | 2,51 | 2,64 | 2,47 | 2,64 | 8,75% | 6.663,00 |
| 04.10.2024 | 2,53 | 2,59 | 2,39 | 2,42 | -4,19% | 5.835,00 |
| 03.10.2024 | 2,27 | 2,53 | 2,20 | 2,53 | 17,35% | 3.625,00 |
| 02.10.2024 | 2,11 | 2,16 | 2,11 | 2,16 | 4,15% | 1.308,00 |
| 01.10.2024 | 2,09 | 2,09 | 2,07 | 2,07 | -3,72% | 744,00 |
| 30.09.2024 | 2,17 | 2,17 | 2,15 | 2,15 | -3,41% | 600,00 |