1,540€
1,72%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,54 | 1,54 | 1,51 | 1,51 | 5,07% | 2.100,00 |
| 02.06.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -6,06% | 2.207,00 |
| 30.05.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -2,48% | 1.010,00 |
| 29.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,54% | 324,00 |
| 28.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,10% | 666,00 |
| 27.05.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,96% | 19.190,00 |
| 26.05.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,73% | 827,00 |
| 23.05.2025 | 1,53 | 1,57 | 1,50 | 1,54 | -0,45% | 25.296,00 |
| 22.05.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 3,55% | 1.650,00 |
| 21.05.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -8,06% | 2.000,00 |
| 20.05.2025 | 1,54 | 1,63 | 1,54 | 1,63 | 9,06% | 1.145,00 |
| 19.05.2025 | 1,47 | 1,50 | 1,44 | 1,49 | -3,81% | 10.865,00 |
| 16.05.2025 | 1,47 | 1,55 | 1,44 | 1,55 | 4,66% | 24.016,00 |
| 15.05.2025 | 1,40 | 1,48 | 1,36 | 1,48 | 12,38% | 20.997,00 |
| 14.05.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -1,27% | 2.050,00 |
| 13.05.2025 | 1,29 | 1,38 | 1,29 | 1,33 | 4,55% | 7.329,00 |
| 12.05.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 12,92% | 1.611,00 |
| 09.05.2025 | 1,23 | 1,26 | 1,11 | 1,13 | -6,53% | 4.634,00 |
| 08.05.2025 | 1,18 | 1,21 | 1,09 | 1,21 | 9,12% | 10.392,00 |
| 07.05.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,18% | 323,00 |
| 06.05.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -5,53% | 1.150,00 |
| 05.05.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 1,73% | 1.301,00 |
| 02.05.2025 | 1,16 | 1,17 | 1,12 | 1,16 | 2,03% | 3.333,00 |
| 30.04.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 1,89% | 1.494,00 |
| 29.04.2025 | 1,14 | 1,17 | 1,11 | 1,11 | 0,09% | 6.938,00 |
| 28.04.2025 | 1,21 | 1,21 | 1,11 | 1,11 | -6,96% | 4.072,00 |
| 25.04.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -3,56% | 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 |