1,196€
-3,31%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,24 | 1,25 | 1,18 | 1,20 | -3,31% | 90,00 |
| 24.04.2025 | 1,23 | 1,24 | 1,21 | 1,24 | 4,92% | 30.178,00 |
| 23.04.2025 | 1,22 | 1,22 | 1,15 | 1,18 | -0,76% | 85.399,00 |
| 22.04.2025 | 1,16 | 1,21 | 1,14 | 1,19 | -1,82% | 10.246,00 |
| 17.04.2025 | 1,21 | 1,21 | 1,18 | 1,21 | 0,75% | 4.889,00 |
| 16.04.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -5,06% | 5.500,00 |
| 15.04.2025 | 1,29 | 1,30 | 1,24 | 1,27 | -1,94% | 3.720,00 |
| 14.04.2025 | 1,40 | 1,40 | 1,27 | 1,29 | -8,12% | 51.045,00 |
| 11.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | 818,00 |
| 10.04.2025 | 1,61 | 1,61 | 1,42 | 1,42 | -10,87% | 11.522,00 |
| 09.04.2025 | 1,57 | 1,60 | 1,50 | 1,59 | 3,44% | 72.768,00 |
| 08.04.2025 | 1,63 | 1,78 | 1,54 | 1,54 | 0,59% | 56.906,00 |
| 07.04.2025 | 1,42 | 1,56 | 1,35 | 1,53 | 9,52% | 6.900,00 |
| 04.04.2025 | 1,36 | 1,40 | 1,32 | 1,40 | 0,79% | 3.350,00 |
| 03.04.2025 | 1,47 | 1,49 | 1,33 | 1,39 | -7,60% | 15.304,00 |
| 02.04.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -8,09% | 6.014,00 |
| 01.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,10% | 367,00 |
| 31.03.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -7,97% | 5.038,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -4,76% | 3.300,00 |
| 27.03.2025 | 1,85 | 1,86 | 1,81 | 1,81 | 2,61% | 33.883,00 |
| 26.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,33% | 31,00 |
| 25.03.2025 | 1,86 | 1,87 | 1,77 | 1,80 | -4,35% | - |
| 24.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,91% | 480,00 |
| 21.03.2025 | 1,84 | 1,87 | 1,79 | 1,87 | 3,26% | 2.621,00 |
| 20.03.2025 | 1,83 | 1,86 | 1,81 | 1,81 | 1,40% | 20.705,00 |
| 19.03.2025 | 1,76 | 1,84 | 1,76 | 1,78 | 2,12% | 1.103,00 |
| 18.03.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -10,14% | 1.452,00 |
| 17.03.2025 | 1,50 | 1,94 | 1,50 | 1,94 | 35,78% | 8.389,00 |
| 14.03.2025 | 1,45 | 1,53 | 1,40 | 1,43 | -5,23% | 8.500,00 |
| 13.03.2025 | 1,73 | 1,74 | 1,51 | 1,51 | -10,44% | 8.432,00 |
| 12.03.2025 | 1,55 | 1,69 | 1,55 | 1,69 | 10,27% | 483,00 |
| 11.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,74% | 300,00 |
| 10.03.2025 | 1,60 | 1,61 | 1,53 | 1,56 | -3,29% | - |
| 07.03.2025 | 1,59 | 1,66 | 1,57 | 1,61 | -0,19% | - |
| 06.03.2025 | 1,54 | 1,62 | 1,54 | 1,61 | 5,36% | 22.450,00 |
| 05.03.2025 | 1,52 | 1,54 | 1,52 | 1,53 | -2,92% | 11.400,00 |
| 04.03.2025 | 1,60 | 1,60 | 1,53 | 1,58 | -1,19% | 18.247,00 |
| 03.03.2025 | 1,75 | 1,75 | 1,60 | 1,60 | -2,27% | 31.883,00 |
| 28.02.2025 | 1,72 | 1,74 | 1,63 | 1,63 | -5,66% | 5.225,00 |
| 27.02.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -8,71% | 15.122,00 |
| 26.02.2025 | 1,93 | 1,93 | 1,86 | 1,90 | 3,61% | 4.408,00 |
| 25.02.2025 | 1,88 | 1,90 | 1,78 | 1,83 | -3,33% | 71.915,00 |
| 24.02.2025 | 1,81 | 1,94 | 1,81 | 1,89 | 3,05% | 61.694,00 |
| 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 |