1,812€
16,90%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 1,98 | 1,98 | 1,86 | 1,86 | -7,55% | 2.363,00 |
| 29.10.2025 | 2,03 | 2,16 | 2,00 | 2,01 | -1,37% | 5.998,00 |
| 28.10.2025 | 2,04 | 2,08 | 2,04 | 2,04 | -1,73% | 1.984,00 |
| 27.10.2025 | 2,25 | 2,25 | 2,08 | 2,08 | -7,73% | 2.031,00 |
| 24.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 2,83% | 595,00 |
| 23.10.2025 | 2,21 | 2,26 | 2,19 | 2,19 | -3,53% | 952,00 |
| 22.10.2025 | 2,47 | 2,55 | 2,25 | 2,27 | -12,43% | 8.408,00 |
| 21.10.2025 | 2,49 | 2,59 | 2,49 | 2,59 | 3,52% | 974,00 |
| 20.10.2025 | 2,36 | 2,50 | 2,36 | 2,50 | 7,57% | 6.343,00 |
| 17.10.2025 | 2,30 | 2,33 | 2,30 | 2,33 | -10,61% | 1.210,00 |
| 16.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,54% | 400,00 |
| 15.10.2025 | 2,65 | 2,85 | 2,52 | 2,62 | -0,91% | 23.687,00 |
| 14.10.2025 | 2,42 | 2,65 | 2,42 | 2,64 | 14,68% | 7.789,00 |
| 13.10.2025 | 2,30 | 2,31 | 2,25 | 2,30 | -0,78% | 6.014,00 |
| 10.10.2025 | 2,55 | 2,55 | 2,30 | 2,32 | 0,17% | 2.912,00 |
| 09.10.2025 | 2,48 | 2,54 | 2,32 | 2,32 | -6,31% | 17.267,00 |
| 08.10.2025 | 2,61 | 2,61 | 2,44 | 2,47 | -3,96% | 22.492,00 |
| 07.10.2025 | 2,60 | 2,75 | 2,54 | 2,57 | 2,31% | 26.916,00 |
| 06.10.2025 | 2,32 | 2,66 | 2,32 | 2,52 | 14,36% | 60.695,00 |
| 03.10.2025 | 1,93 | 2,39 | 1,93 | 2,20 | 14,05% | 14.716,00 |
| 02.10.2025 | 1,96 | 1,96 | 1,89 | 1,93 | 1,42% | 1.860,00 |
| 01.10.2025 | 1,93 | 1,93 | 1,86 | 1,90 | -1,65% | 1.955,00 |
| 30.09.2025 | 2,00 | 2,02 | 1,89 | 1,93 | -4,35% | 7.123,00 |
| 29.09.2025 | 2,21 | 2,22 | 1,99 | 2,02 | -6,04% | 8.364,00 |
| 26.09.2025 | 2,01 | 2,15 | 2,01 | 2,15 | 5,23% | 10.100,00 |
| 25.09.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 1,24% | - |
| 24.09.2025 | 2,05 | 2,08 | 2,01 | 2,02 | -2,70% | 1.850,00 |
| 23.09.2025 | 2,11 | 2,14 | 2,07 | 2,08 | 5,38% | 4.565,00 |
| 22.09.2025 | 2,11 | 2,11 | 1,97 | 1,97 | -8,46% | 540,00 |
| 19.09.2025 | 2,08 | 2,15 | 2,08 | 2,15 | 10,30% | 2.649,00 |
| 18.09.2025 | 1,85 | 1,95 | 1,85 | 1,95 | 1,93% | 16.263,00 |
| 17.09.2025 | 1,92 | 1,93 | 1,91 | 1,91 | 3,52% | 5.700,00 |
| 16.09.2025 | 1,92 | 1,92 | 1,85 | 1,85 | 0,71% | 3.415,00 |
| 15.09.2025 | 1,87 | 1,89 | 1,84 | 1,84 | -0,70% | 3.062,00 |
| 12.09.2025 | 1,79 | 1,85 | 1,79 | 1,85 | -2,71% | 2.060,00 |
| 09.09.2025 | 1,92 | 1,93 | 1,85 | 1,90 | -6,84% | 7.293,00 |
| 05.09.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -2,02% | 25.019,00 |
| 04.09.2025 | 2,13 | 2,19 | 2,07 | 2,08 | -1,33% | - |
| 03.09.2025 | 2,16 | 2,16 | 2,11 | 2,11 | -1,22% | 284,00 |
| 02.09.2025 | 2,17 | 2,17 | 2,14 | 2,14 | -2,82% | 8.561,00 |
| 01.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | 220,00 |
| 29.08.2025 | 2,37 | 2,37 | 2,19 | 2,19 | -8,45% | 2.118,00 |
| 28.08.2025 | 2,24 | 2,39 | 2,22 | 2,39 | 3,55% | 12.800,00 |
| 27.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,79% | 180,00 |
| 26.08.2025 | 2,29 | 2,29 | 2,28 | 2,29 | 0,00% | 4.169,00 |
| 25.08.2025 | 2,21 | 2,34 | 2,21 | 2,29 | 5,92% | 7.350,00 |
| 22.08.2025 | 2,20 | 2,20 | 2,16 | 2,16 | 1,41% | 6.000,00 |
| 21.08.2025 | 2,12 | 2,14 | 2,12 | 2,13 | 1,91% | 4.050,00 |
| 20.08.2025 | 2,05 | 2,21 | 2,05 | 2,09 | 3,67% | 5.175,00 |
| 19.08.2025 | 2,05 | 2,06 | 2,02 | 2,02 | -5,08% | 2.278,00 |
| 18.08.2025 | 2,17 | 2,17 | 2,13 | 2,13 | -5,09% | 1.665,00 |
| 15.08.2025 | 2,32 | 2,41 | 2,24 | 2,24 | 3,51% | 4.806,00 |
| 14.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -8,69% | 500,00 |
| 13.08.2025 | 2,40 | 2,44 | 2,37 | 2,37 | 2,60% | 6.968,00 |
| 12.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,62% | 4.331,00 |
| 11.08.2025 | 2,26 | 2,35 | 2,26 | 2,35 | 2,35% | 3.123,00 |
| 08.08.2025 | 2,10 | 2,29 | 2,05 | 2,29 | 11,90% | 16.491,00 |
| 07.08.2025 | 2,27 | 2,27 | 1,83 | 2,05 | -6,39% | 16.780,00 |
| 06.08.2025 | 2,25 | 2,25 | 2,19 | 2,19 | -7,59% | 1.633,00 |
| 05.08.2025 | 2,41 | 2,41 | 2,33 | 2,37 | -2,87% | 4.220,00 |
| 04.08.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 8,16% | 5.856,00 |
| 01.08.2025 | 2,33 | 2,33 | 2,24 | 2,26 | -11,53% | 23.755,00 |
| 31.07.2025 | 2,53 | 2,55 | 2,52 | 2,55 | 2,74% | 4.970,00 |
| 30.07.2025 | 2,47 | 2,48 | 2,45 | 2,48 | -1,74% | 2.686,00 |
| 29.07.2025 | 2,78 | 2,87 | 2,53 | 2,53 | -10,17% | 3.421,00 |
| 28.07.2025 | 2,77 | 2,89 | 2,77 | 2,81 | 7,00% | 32.651,00 |
| 25.07.2025 | 2,63 | 2,63 | 2,60 | 2,63 | -6,14% | 1.209,00 |
| 24.07.2025 | 2,75 | 2,81 | 2,75 | 2,80 | -0,28% | 8.372,00 |
| 23.07.2025 | 2,65 | 2,83 | 2,61 | 2,81 | 5,25% | 2.451,00 |
| 22.07.2025 | 2,56 | 2,67 | 2,56 | 2,67 | 4,22% | 1.426,00 |
| 21.07.2025 | 2,42 | 2,56 | 2,42 | 2,56 | 7,61% | 10.813,00 |
| 18.07.2025 | 2,41 | 2,43 | 2,35 | 2,38 | -0,87% | - |
| 17.07.2025 | 2,40 | 2,47 | 2,37 | 2,40 | 1,95% | 4.081,00 |
| 16.07.2025 | 2,55 | 2,55 | 2,35 | 2,35 | -11,24% | 2.006,00 |
| 15.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 5,24% | 250,00 |
| 14.07.2025 | 2,47 | 2,52 | 2,47 | 2,52 | -0,32% | 3.241,00 |
| 11.07.2025 | 2,89 | 2,89 | 2,46 | 2,53 | -11,61% | 17.577,00 |
| 10.07.2025 | 2,79 | 2,93 | 2,71 | 2,86 | -0,69% | 17.942,00 |
| 09.07.2025 | 2,93 | 3,12 | 2,88 | 2,88 | -4,00% | 3.650,00 |
| 08.07.2025 | 2,78 | 3,00 | 2,78 | 3,00 | 5,78% | 4.330,00 |
| 07.07.2025 | 2,58 | 2,89 | 2,58 | 2,84 | 8,24% | 12.814,00 |
| 04.07.2025 | 2,64 | 2,64 | 2,53 | 2,62 | -1,65% | 3.120,00 |
| 03.07.2025 | 2,33 | 2,66 | 2,33 | 2,66 | 20,54% | 11.008,00 |
| 02.07.2025 | 2,19 | 2,25 | 2,19 | 2,21 | 3,76% | 5.549,00 |
| 01.07.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 0,76% | 1.000,00 |
| 30.06.2025 | 2,04 | 2,12 | 2,04 | 2,11 | 4,86% | 4.075,00 |
| 27.06.2025 | 2,08 | 2,15 | 2,02 | 2,02 | -4,00% | 2.979,00 |
| 26.06.2025 | 1,99 | 2,10 | 1,99 | 2,10 | 6,44% | 505,00 |
| 25.06.2025 | 1,94 | 1,97 | 1,94 | 1,97 | -0,35% | 1.600,00 |
| 24.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 10,74% | 1.250,00 |
| 23.06.2025 | 1,80 | 1,83 | 1,77 | 1,79 | -6,39% | 3.821,00 |
| 20.06.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 3,61% | 2.895,00 |
| 19.06.2025 | 1,86 | 1,86 | 1,84 | 1,84 | 0,57% | - |
| 18.06.2025 | 1,99 | 2,01 | 1,83 | 1,83 | -6,86% | 3.625,00 |