1,395€
-0,32%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 1,40 | 1,45 | 1,37 | 1,40 | 0,25% | 2.025,00 |
| 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 |
| 16.06.2026 | 1,63 | 1,71 | 1,63 | 1,68 | -3,95% | 3.471,00 |
| 15.06.2026 | 1,73 | 1,76 | 1,68 | 1,75 | 4,36% | 2.475,00 |
| 12.06.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -6,79% | 2.500,00 |
| 11.06.2026 | 1,72 | 1,80 | 1,70 | 1,80 | 2,69% | 21.917,00 |
| 10.06.2026 | 1,78 | 1,80 | 1,75 | 1,75 | -2,83% | 13.458,00 |
| 09.06.2026 | 1,95 | 1,95 | 1,76 | 1,80 | -5,56% | 9.626,00 |
| 08.06.2026 | 1,97 | 2,09 | 1,91 | 1,91 | -4,03% | 10.703,00 |
| 05.06.2026 | 2,15 | 2,15 | 1,99 | 1,99 | -6,63% | 5.508,00 |
| 04.06.2026 | 2,09 | 2,15 | 2,08 | 2,13 | -1,02% | 3.392,00 |
| 03.06.2026 | 2,25 | 2,25 | 2,15 | 2,15 | -4,87% | 2.435,00 |
| 02.06.2026 | 2,29 | 2,29 | 2,26 | 2,26 | 0,80% | 950,00 |
| 01.06.2026 | 2,16 | 2,33 | 2,16 | 2,24 | -2,27% | 4.294,00 |
| 29.05.2026 | 2,23 | 2,29 | 2,23 | 2,29 | 2,32% | 686,00 |
| 28.05.2026 | 2,19 | 2,24 | 2,13 | 2,24 | 2,28% | 14.374,00 |
| 27.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 2,05% | 400,00 |
| 26.05.2026 | 2,31 | 2,37 | 2,15 | 2,15 | -6,93% | 10.667,00 |
| 25.05.2026 | 2,35 | 2,37 | 2,31 | 2,31 | -1,79% | 1.690,00 |
| 22.05.2026 | 1,92 | 2,37 | 1,89 | 2,35 | 22,01% | 69.625,00 |
| 21.05.2026 | 1,83 | 2,02 | 1,83 | 1,93 | 4,22% | 4.404,00 |
| 20.05.2026 | 1,84 | 1,85 | 1,83 | 1,85 | -0,65% | 6.500,00 |
| 19.05.2026 | 1,90 | 1,93 | 1,86 | 1,86 | -0,59% | 7.402,00 |
| 18.05.2026 | 1,99 | 1,99 | 1,86 | 1,87 | -6,31% | 4.750,00 |
| 15.05.2026 | 2,01 | 2,04 | 1,93 | 2,00 | -0,15% | 11.795,00 |
| 14.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 6,89% | 250,00 |
| 13.05.2026 | 1,95 | 1,95 | 1,87 | 1,87 | -1,58% | 3.253,00 |
| 12.05.2026 | 2,01 | 2,08 | 1,90 | 1,90 | -3,45% | 1.086,00 |
| 11.05.2026 | 2,23 | 2,25 | 1,97 | 1,97 | -10,50% | 6.054,00 |
| 08.05.2026 | 2,70 | 2,70 | 2,20 | 2,20 | -14,06% | 15.820,00 |
| 07.05.2026 | 2,87 | 2,95 | 2,42 | 2,56 | -7,85% | 36.220,00 |
| 06.05.2026 | 3,17 | 3,17 | 2,69 | 2,78 | -10,79% | 27.750,00 |
| 05.05.2026 | 3,13 | 3,20 | 3,07 | 3,11 | 2,10% | 11.079,00 |
| 04.05.2026 | 3,01 | 3,16 | 2,92 | 3,05 | 15,36% | 18.680,00 |
| 30.04.2026 | 2,55 | 2,66 | 2,55 | 2,64 | 6,01% | 8.571,00 |
| 29.04.2026 | 2,39 | 2,49 | 2,39 | 2,49 | 4,35% | 2.850,00 |
| 28.04.2026 | 2,54 | 2,64 | 2,37 | 2,39 | -0,75% | 9.548,00 |
| 27.04.2026 | 2,26 | 2,41 | 2,26 | 2,41 | 3,53% | 2.645,00 |
| 24.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,94% | 250,00 |
| 23.04.2026 | 2,33 | 2,44 | 2,27 | 2,35 | 0,77% | 11.702,00 |
| 22.04.2026 | 2,27 | 2,40 | 2,27 | 2,33 | 4,48% | 6.189,00 |
| 21.04.2026 | 2,28 | 2,28 | 2,23 | 2,23 | 4,69% | 2.525,00 |
| 20.04.2026 | 1,91 | 2,13 | 1,91 | 2,13 | 11,69% | 44.096,00 |
| 17.04.2026 | 2,09 | 2,09 | 1,85 | 1,91 | -5,12% | 7.690,00 |
| 16.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,41% | 4.000,00 |
| 15.04.2026 | 1,93 | 2,02 | 1,93 | 1,98 | 2,06% | 2.407,00 |
| 14.04.2026 | 2,12 | 2,12 | 1,92 | 1,94 | -6,63% | 11.114,00 |
| 13.04.2026 | 2,10 | 2,20 | 1,92 | 2,08 | 4,63% | 15.928,00 |
| 10.04.2026 | 2,07 | 2,07 | 1,93 | 1,99 | -4,24% | 58.957,00 |
| 09.04.2026 | 2,26 | 2,26 | 2,08 | 2,08 | -11,58% | 59.449,00 |
| 08.04.2026 | 2,44 | 2,50 | 2,10 | 2,35 | -6,60% | 27.039,00 |
| 07.04.2026 | 2,73 | 2,76 | 2,51 | 2,51 | -9,96% | 18.245,00 |
| 02.04.2026 | 2,59 | 2,79 | 2,58 | 2,79 | 8,13% | 8.980,00 |
| 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 |