2,646€
2,48%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 2,76 | 2,78 | 2,47 | 2,58 | -5,56% | 18.274,00 |
| 31.03.2026 | 2,89 | 2,98 | 2,70 | 2,73 | -4,07% | 15.066,00 |
| 30.03.2026 | 2,92 | 3,04 | 2,75 | 2,85 | -0,70% | 14.281,00 |
| 27.03.2026 | 2,73 | 2,98 | 2,60 | 2,87 | 1,63% | 17.505,00 |
| 26.03.2026 | 2,82 | 2,82 | 2,65 | 2,82 | -1,47% | 8.660,00 |
| 25.03.2026 | 2,55 | 2,87 | 2,41 | 2,87 | 9,14% | 26.309,00 |
| 24.03.2026 | 2,42 | 2,63 | 2,42 | 2,63 | 10,90% | 7.006,00 |
| 23.03.2026 | 2,32 | 2,40 | 2,29 | 2,37 | 2,25% | 8.260,00 |
| 20.03.2026 | 2,29 | 2,39 | 2,15 | 2,32 | 4,42% | 36.142,00 |
| 19.03.2026 | 2,30 | 2,47 | 2,22 | 2,22 | -4,31% | 5.756,00 |
| 18.03.2026 | 2,41 | 2,53 | 2,29 | 2,32 | 1,05% | 34.686,00 |
| 17.03.2026 | 1,78 | 2,37 | 1,78 | 2,29 | 22,28% | 13.401,00 |
| 16.03.2026 | 1,95 | 2,07 | 1,84 | 1,88 | -4,14% | 11.879,00 |
| 13.03.2026 | 1,70 | 2,02 | 1,67 | 1,96 | 18,61% | 41.749,00 |
| 12.03.2026 | 1,38 | 1,74 | 1,31 | 1,65 | 26,87% | 87.883,00 |
| 11.03.2026 | 1,35 | 1,36 | 1,29 | 1,30 | -4,59% | - |
| 10.03.2026 | 1,37 | 1,39 | 1,33 | 1,36 | -0,58% | 5.570,00 |
| 09.03.2026 | 1,20 | 1,37 | 1,19 | 1,37 | 11,74% | 12.200,00 |
| 06.03.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 1,24% | 1.692,00 |
| 05.03.2026 | 1,24 | 1,29 | 1,21 | 1,21 | -0,82% | 10.850,00 |
| 04.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | 26,00 |
| 03.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,57% | 400,00 |
| 02.03.2026 | 1,24 | 1,30 | 1,23 | 1,23 | 0,98% | 2.838,00 |
| 27.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,25% | 1.300,00 |
| 26.02.2026 | 1,24 | 1,24 | 1,22 | 1,22 | 2,35% | 3.500,00 |
| 25.02.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -2,38% | 275,00 |
| 24.02.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 1,58% | - |
| 23.02.2026 | 1,25 | 1,25 | 1,16 | 1,20 | -6,40% | 10.666,00 |
| 20.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 779,00 |
| 19.02.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -5,01% | 10.020,00 |
| 18.02.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 1,23% | 2.164,00 |
| 17.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,01% | 17.400,00 |
| 16.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,77% | 199,00 |
| 13.02.2026 | 1,23 | 1,30 | 1,21 | 1,30 | 6,21% | 17.700,00 |
| 12.02.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -4,08% | 3.500,00 |
| 11.02.2026 | 1,30 | 1,30 | 1,25 | 1,28 | -0,93% | 3.687,00 |
| 10.02.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -3,01% | 12.085,00 |
| 09.02.2026 | 1,30 | 1,33 | 1,28 | 1,33 | -3,28% | 6.700,00 |
| 06.02.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 4,17% | 25.226,00 |
| 05.02.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -9,66% | 14.027,00 |
| 04.02.2026 | 1,42 | 1,51 | 1,42 | 1,46 | 9,12% | 8.083,00 |
| 03.02.2026 | 1,33 | 1,38 | 1,33 | 1,34 | -2,62% | 5.127,00 |
| 02.02.2026 | 1,30 | 1,37 | 1,26 | 1,37 | 5,29% | 2.436,00 |
| 30.01.2026 | 1,41 | 1,41 | 1,25 | 1,30 | -7,06% | 9.650,00 |
| 29.01.2026 | 1,58 | 1,72 | 1,40 | 1,40 | -6,47% | 12.995,00 |
| 28.01.2026 | 1,43 | 1,50 | 1,39 | 1,50 | 11,69% | 10.588,00 |
| 27.01.2026 | 1,20 | 1,35 | 1,19 | 1,34 | 8,13% | 12.837,00 |
| 26.01.2026 | 1,27 | 1,28 | 1,22 | 1,24 | -1,27% | 9.793,00 |
| 23.01.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -6,33% | 8.400,00 |
| 22.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 5,00% | 50,00 |
| 21.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -4,41% | 11.441,00 |
| 20.01.2026 | 1,25 | 1,34 | 1,22 | 1,34 | 3,00% | 12.865,00 |
| 16.01.2026 | 1,27 | 1,30 | 1,27 | 1,30 | -7,28% | 400,00 |
| 15.01.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -1,68% | 4.500,00 |
| 13.01.2026 | 1,39 | 1,43 | 1,39 | 1,43 | 7,14% | 501,00 |
| 12.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,59% | 60,00 |
| 09.01.2026 | 1,40 | 1,42 | 1,35 | 1,38 | 5,63% | - |
| 08.01.2026 | 1,30 | 1,31 | 1,25 | 1,31 | 0,15% | 22.161,00 |
| 07.01.2026 | 1,41 | 1,41 | 1,30 | 1,30 | -8,43% | 5.879,00 |
| 06.01.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,71% | 1.150,00 |
| 05.01.2026 | 1,37 | 1,41 | 1,31 | 1,41 | 6,40% | 6.172,00 |
| 02.01.2026 | 1,20 | 1,33 | 1,20 | 1,33 | 21,93% | 8.236,00 |
| 30.12.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -4,05% | 2.181,00 |
| 29.12.2025 | 1,17 | 1,17 | 1,11 | 1,14 | -1,98% | 7.463,00 |
| 23.12.2025 | 1,26 | 1,26 | 1,16 | 1,16 | -8,96% | 12.200,00 |
| 22.12.2025 | 1,26 | 1,34 | 1,26 | 1,27 | 1,27% | 7.587,00 |
| 19.12.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 5,01% | 12.967,00 |
| 18.12.2025 | 1,17 | 1,23 | 1,16 | 1,20 | 2,92% | 17.311,00 |
| 17.12.2025 | 1,26 | 1,26 | 1,16 | 1,16 | -1,86% | 2.684,00 |
| 16.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,58% | 2.450,00 |
| 15.12.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -7,38% | 900,00 |
| 12.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 1.000,00 |
| 11.12.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 2,40% | 9.358,00 |
| 10.12.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 0,16% | 21.782,00 |
| 09.12.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,34% | 1.460,00 |
| 08.12.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -4,44% | 7.020,00 |
| 05.12.2025 | 1,42 | 1,42 | 1,31 | 1,33 | -5,48% | 3.497,00 |
| 04.12.2025 | 1,42 | 1,45 | 1,36 | 1,41 | 0,86% | 13.069,00 |
| 03.12.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,09% | 617,00 |
| 02.12.2025 | 1,45 | 1,45 | 1,38 | 1,38 | -4,90% | 4.014,00 |
| 01.12.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -4,61% | 4.875,00 |
| 28.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 4,40% | 5.587,00 |
| 26.11.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 3,26% | 321,00 |
| 25.11.2025 | 1,50 | 1,50 | 1,41 | 1,41 | 0,14% | 15.119,00 |
| 24.11.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 0,57% | 615,00 |
| 21.11.2025 | 1,30 | 1,41 | 1,30 | 1,40 | 2,19% | 4.457,00 |
| 20.11.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -5,06% | 13.149,00 |
| 19.11.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -5,07% | 5.045,00 |
| 18.11.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -8,54% | 6.691,00 |
| 14.11.2025 | 1,63 | 1,66 | 1,62 | 1,66 | -1,83% | 2.471,00 |
| 13.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,10% | 3.507,00 |
| 12.11.2025 | 1,90 | 1,90 | 1,80 | 1,80 | -0,93% | 8.000,00 |
| 11.11.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -3,91% | 1.307,00 |
| 10.11.2025 | 1,79 | 1,89 | 1,79 | 1,89 | 4,30% | 5.702,00 |
| 07.11.2025 | 1,55 | 1,82 | 1,51 | 1,82 | 17,16% | 7.599,00 |
| 06.11.2025 | 1,80 | 1,80 | 1,50 | 1,55 | -15,58% | 40.867,00 |
| 05.11.2025 | 1,77 | 1,84 | 1,73 | 1,84 | 2,40% | 9.950,00 |
| 04.11.2025 | 1,86 | 1,92 | 1,74 | 1,79 | -3,81% | 11.332,00 |
| 03.11.2025 | 1,89 | 1,93 | 1,86 | 1,86 | 0,81% | 2.782,00 |
| 31.10.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -0,59% | 5.900,00 |