1,587€
4,00%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,13 | 1,72 | 1,12 | 1,53 | 35,64% | 97.634,00 |
| 04.11.2026 | 1,04 | 1,18 | 1,04 | 1,13 | 10,95% | 9.673,00 |
| 03.11.2026 | 1,01 | 1,02 | 1,01 | 1,01 | -2,59% | 4.000,00 |
| 02.11.2026 | 1,17 | 1,17 | 1,03 | 1,04 | -5,96% | 46.336,00 |
| 30.10.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -7,29% | 50.685,00 |
| 29.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,88% | 5.000,00 |
| 28.10.2026 | 1,14 | 1,17 | 1,14 | 1,17 | 3,21% | 19.100,00 |
| 27.10.2026 | 1,13 | 1,15 | 1,13 | 1,14 | -4,26% | - |
| 26.10.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 4,96% | 2.400,00 |
| 23.10.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 5,21% | 3.800,00 |
| 22.10.2026 | 1,14 | 1,14 | 1,07 | 1,07 | -8,98% | 38.039,00 |
| 21.10.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -3,67% | 22.559,00 |
| 20.10.2026 | 1,24 | 1,24 | 1,18 | 1,23 | 0,74% | 40.570,00 |
| 19.10.2026 | 1,32 | 1,33 | 1,22 | 1,22 | -6,96% | 16.865,00 |
| 16.10.2026 | 1,27 | 1,34 | 1,27 | 1,31 | 2,99% | 17.075,00 |
| 15.10.2026 | 1,28 | 1,29 | 1,23 | 1,27 | -1,48% | 36.911,00 |
| 14.10.2026 | 1,35 | 1,35 | 1,27 | 1,29 | -9,10% | 47.862,00 |
| 13.10.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,98% | 1.000,00 |
| 12.10.2026 | 1,51 | 1,51 | 1,42 | 1,43 | -3,90% | 4.583,00 |
| 09.10.2026 | 1,54 | 1,54 | 1,49 | 1,49 | -4,80% | 16.970,00 |
| 08.10.2026 | 1,53 | 1,56 | 1,53 | 1,56 | -3,16% | 301,00 |
| 07.10.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 6,25% | 7,00 |
| 05.10.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,55% | 14.500,00 |
| 02.10.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 0,72% | 15.500,00 |
| 01.10.2026 | 1,60 | 1,60 | 1,51 | 1,53 | -3,25% | 19.500,00 |
| 30.09.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -2,49% | - |
| 29.09.2026 | 1,59 | 1,63 | 1,59 | 1,63 | -1,43% | 4.085,00 |
| 28.09.2026 | 1,57 | 1,74 | 1,57 | 1,65 | 4,47% | - |
| 25.09.2026 | 1,55 | 1,60 | 1,55 | 1,58 | 2,20% | 18.048,00 |
| 24.09.2026 | 1,64 | 1,64 | 1,54 | 1,54 | -8,85% | 20.450,00 |
| 23.09.2026 | 1,88 | 1,88 | 1,68 | 1,69 | -9,12% | 41.883,00 |
| 22.09.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -2,87% | 1.128,00 |
| 21.09.2026 | 1,89 | 1,92 | 1,84 | 1,92 | 1,59% | 1.963,00 |
| 18.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 13,01% | 63,00 |
| 17.09.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,21% | - |
| 16.09.2026 | 1,63 | 1,69 | 1,63 | 1,67 | -1,30% | 1.103,00 |
| 15.09.2026 | 1,66 | 1,70 | 1,65 | 1,69 | -0,35% | 23.426,00 |
| 14.09.2026 | 1,71 | 1,71 | 1,67 | 1,70 | -3,42% | 18.700,00 |
| 11.09.2026 | 1,73 | 1,79 | 1,71 | 1,76 | 3,05% | 19.917,00 |
| 10.09.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 6,04% | 21.870,00 |
| 09.09.2026 | 1,60 | 1,61 | 1,52 | 1,61 | 1,64% | 5.800,00 |
| 08.09.2026 | 1,54 | 1,58 | 1,54 | 1,58 | 2,60% | 131,00 |
| 07.09.2026 | 1,59 | 1,59 | 1,54 | 1,54 | -2,47% | 82,00 |
| 04.09.2026 | 1,57 | 1,60 | 1,56 | 1,58 | -2,17% | - |
| 03.09.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 2,02% | 255,00 |
| 02.09.2026 | 1,57 | 1,60 | 1,57 | 1,58 | -0,53% | - |
| 01.09.2026 | 1,61 | 1,62 | 1,57 | 1,59 | 0,86% | - |
| 31.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,25% | 350,00 |
| 28.08.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,13% | 76,00 |
| 27.08.2026 | 1,62 | 1,67 | 1,58 | 1,58 | -1,55% | - |
| 26.08.2026 | 1,64 | 1,68 | 1,58 | 1,61 | -1,29% | - |
| 25.08.2026 | 1,65 | 1,66 | 1,63 | 1,63 | 1,37% | 4.449,00 |
| 24.08.2026 | 1,69 | 1,71 | 1,60 | 1,61 | -9,71% | 54.245,00 |
| 21.08.2026 | 1,66 | 1,78 | 1,66 | 1,78 | 7,22% | 23.499,00 |
| 20.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 3,62% | 1.500,00 |
| 19.08.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -2,38% | 18.085,00 |
| 18.08.2026 | 1,55 | 1,64 | 1,55 | 1,64 | 10,72% | 16.000,00 |
| 17.08.2026 | 1,56 | 1,56 | 1,47 | 1,48 | -2,79% | 18.170,00 |
| 14.08.2026 | 1,51 | 1,54 | 1,49 | 1,53 | 0,43% | - |
| 13.08.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 1,27% | 13.000,00 |
| 12.08.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,32% | 1.000,00 |
| 11.08.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -2,59% | 2.404,00 |
| 10.08.2026 | 1,51 | 1,51 | 1,47 | 1,51 | 0,13% | 1.002,00 |
| 07.08.2026 | 1,39 | 1,50 | 1,39 | 1,50 | 8,76% | 309,00 |
| 06.08.2026 | 1,54 | 1,54 | 1,38 | 1,38 | 3,33% | 7.915,00 |
| 05.08.2026 | 1,41 | 1,42 | 1,32 | 1,34 | -1,65% | - |
| 04.08.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 1,87% | 13.814,00 |
| 03.08.2026 | 1,27 | 1,34 | 1,27 | 1,34 | 2,61% | 6.006,00 |
| 31.07.2026 | 1,38 | 1,41 | 1,30 | 1,30 | 3,83% | 19.300,00 |
| 30.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,64% | 715,00 |
| 29.07.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -2,72% | 1.520,00 |
| 28.07.2026 | 1,38 | 1,38 | 1,32 | 1,32 | -3,15% | 10.417,00 |
| 27.07.2026 | 1,49 | 1,49 | 1,37 | 1,37 | -9,18% | 1.880,00 |
| 24.07.2026 | 1,65 | 1,68 | 1,50 | 1,50 | -1,57% | 38.154,00 |
| 23.07.2026 | 1,51 | 1,53 | 1,51 | 1,53 | 0,92% | 3.000,00 |
| 22.07.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 10,11% | 3.740,00 |
| 21.07.2026 | 1,30 | 1,38 | 1,30 | 1,38 | 7,76% | 3.800,00 |
| 20.07.2026 | 1,35 | 1,39 | 1,28 | 1,28 | -8,14% | 6.655,00 |
| 17.07.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 2,17% | 4.170,00 |
| 16.07.2026 | 1,42 | 1,43 | 1,36 | 1,36 | -3,31% | - |
| 15.07.2026 | 1,47 | 1,48 | 1,37 | 1,41 | -1,95% | 8.989,00 |
| 14.07.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 1,06% | 8.118,00 |
| 13.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 3,58% | 990,00 |
| 10.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -8,48% | 1.500,00 |
| 09.07.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -2,35% | 5.222,00 |
| 08.07.2026 | 1,51 | 1,55 | 1,51 | 1,53 | 4,57% | 1.850,00 |
| 07.07.2026 | 1,52 | 1,54 | 1,47 | 1,47 | -1,61% | 3.542,00 |
| 06.07.2026 | 1,44 | 1,49 | 1,44 | 1,49 | 6,43% | 4.550,00 |
| 02.07.2026 | 1,37 | 1,45 | 1,37 | 1,40 | 0,07% | 4.235,00 |
| 01.07.2026 | 1,45 | 1,46 | 1,40 | 1,40 | -3,52% | 13.900,00 |
| 30.06.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -0,34% | 1.500,00 |
| 29.06.2026 | 1,53 | 1,54 | 1,46 | 1,46 | -1,29% | 11.272,00 |
| 26.06.2026 | 1,44 | 1,47 | 1,44 | 1,47 | 3,22% | 4.500,00 |
| 25.06.2026 | 1,48 | 1,51 | 1,41 | 1,43 | -2,86% | 19.945,00 |
| 24.06.2026 | 1,54 | 1,54 | 1,47 | 1,47 | -10,80% | 4.885,00 |
| 23.06.2026 | 1,60 | 1,70 | 1,57 | 1,65 | -2,37% | 7.000,00 |
| 22.06.2026 | 1,71 | 1,71 | 1,59 | 1,69 | -2,76% | 4.075,00 |
| 19.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,05% | 700,00 |
| 18.06.2026 | 1,65 | 1,72 | 1,65 | 1,72 | 3,49% | 11.800,00 |
| 17.06.2026 | 1,65 | 1,66 | 1,61 | 1,66 | -1,13% | 16.438,00 |