3,277€
-6,53%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 2,08 | 2,23 | 2,08 | 2,23 | 7,54% | 1.180,00 |
| 26.09.2024 | 2,29 | 2,29 | 2,07 | 2,07 | -7,42% | 1.139,00 |
| 25.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,45% | 150,00 |
| 24.09.2024 | 2,18 | 2,30 | 2,18 | 2,25 | 1,54% | 1.631,00 |
| 23.09.2024 | 2,17 | 2,21 | 2,10 | 2,21 | 1,00% | 4.115,00 |
| 20.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -3,95% | 685,00 |
| 19.09.2024 | 2,25 | 2,30 | 2,25 | 2,28 | -2,40% | 2.762,00 |
| 18.09.2024 | 2,26 | 2,34 | 2,22 | 2,34 | 5,89% | 875,00 |
| 17.09.2024 | 2,07 | 2,21 | 2,07 | 2,21 | 2,70% | 7.355,00 |
| 16.09.2024 | 2,15 | 2,21 | 2,15 | 2,15 | -1,74% | 2.017,00 |
| 13.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,64% | 250,00 |
| 12.09.2024 | 2,24 | 2,27 | 2,20 | 2,20 | 5,87% | 3.540,00 |
| 11.09.2024 | 2,14 | 2,14 | 2,08 | 2,08 | 1,86% | 382,00 |
| 10.09.2024 | 2,08 | 2,09 | 2,02 | 2,04 | -0,78% | 2.451,00 |
| 09.09.2024 | 2,04 | 2,09 | 2,04 | 2,06 | 2,90% | 535,00 |
| 06.09.2024 | 2,00 | 2,06 | 1,96 | 2,00 | 1,78% | - |
| 05.09.2024 | 2,00 | 2,00 | 1,96 | 1,96 | -6,17% | 5.765,00 |
| 04.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,38% | 275,00 |
| 03.09.2024 | 2,19 | 2,25 | 2,06 | 2,08 | -7,46% | 4.197,00 |
| 02.09.2024 | 2,19 | 2,25 | 2,19 | 2,25 | 1,40% | 334,00 |
| 30.08.2024 | 2,25 | 2,32 | 2,20 | 2,22 | -3,94% | - |
| 29.08.2024 | 2,32 | 2,32 | 2,31 | 2,31 | 7,53% | 510,00 |
| 28.08.2024 | 2,21 | 2,21 | 2,12 | 2,15 | -3,15% | 1.690,00 |
| 27.08.2024 | 2,33 | 2,33 | 2,22 | 2,22 | -7,35% | 225,00 |
| 26.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,76% | 100,00 |
| 23.08.2024 | 2,27 | 2,39 | 2,27 | 2,38 | 3,84% | 1.239,00 |
| 22.08.2024 | 2,30 | 2,30 | 2,29 | 2,29 | -1,55% | 561,00 |
| 21.08.2024 | 2,38 | 2,38 | 2,31 | 2,33 | -4,36% | 2.867,00 |
| 20.08.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -4,55% | 423,00 |
| 19.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,47% | 100,00 |
| 16.08.2024 | 2,50 | 2,65 | 2,48 | 2,56 | 5,00% | 8.269,00 |
| 15.08.2024 | 2,47 | 2,58 | 2,37 | 2,44 | -3,64% | - |
| 14.08.2024 | 2,71 | 2,71 | 2,53 | 2,53 | -3,80% | 1.136,00 |
| 13.08.2024 | 2,35 | 2,71 | 2,35 | 2,63 | 15,20% | 5.161,00 |
| 12.08.2024 | 2,24 | 2,29 | 2,15 | 2,28 | -2,85% | - |
| 09.08.2024 | 2,32 | 2,35 | 2,32 | 2,35 | 0,17% | 25.970,00 |
| 08.08.2024 | 2,27 | 2,35 | 2,27 | 2,35 | 3,35% | 3.351,00 |
| 07.08.2024 | 2,46 | 2,55 | 2,27 | 2,27 | -6,81% | 4.830,00 |
| 06.08.2024 | 2,37 | 2,44 | 2,34 | 2,44 | 6,65% | 3.273,00 |
| 05.08.2024 | 2,27 | 2,28 | 2,00 | 2,28 | -0,26% | 7.010,00 |
| 02.08.2024 | 2,49 | 2,49 | 2,12 | 2,29 | -7,36% | 7.861,00 |
| 01.08.2024 | 3,06 | 3,12 | 2,40 | 2,47 | -16,20% | 33.837,00 |
| 31.07.2024 | 3,14 | 3,15 | 2,95 | 2,95 | -7,70% | 7.050,00 |
| 30.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | 314,00 |
| 29.07.2024 | 3,30 | 3,35 | 3,16 | 3,16 | -4,42% | 2.020,00 |
| 26.07.2024 | 3,10 | 3,32 | 3,10 | 3,30 | 7,91% | - |
| 25.07.2024 | 3,06 | 3,14 | 3,06 | 3,06 | -3,29% | 2.830,00 |
| 24.07.2024 | 3,26 | 3,26 | 3,16 | 3,16 | -2,04% | 831,00 |
| 23.07.2024 | 3,30 | 3,30 | 3,14 | 3,23 | 1,83% | 4.900,00 |
| 22.07.2024 | 3,02 | 3,17 | 3,02 | 3,17 | 5,03% | 4.083,00 |
| 19.07.2024 | 3,08 | 3,16 | 3,02 | 3,02 | -5,09% | 4.685,00 |
| 18.07.2024 | 3,47 | 3,54 | 3,18 | 3,18 | -8,51% | 2.530,00 |