1,747€
0,63%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 1,76 | 1,78 | 1,70 | 1,75 | 0,63% | 990,00 |
| 10.09.2026 | 1,57 | 1,77 | 1,55 | 1,74 | 10,36% | 37.710,00 |
| 09.09.2026 | 1,53 | 1,60 | 1,50 | 1,57 | 0,45% | - |
| 08.09.2026 | 1,58 | 1,61 | 1,49 | 1,57 | 0,06% | - |
| 07.09.2026 | 1,57 | 1,57 | 1,56 | 1,57 | -1,82% | 6.052,00 |
| 04.09.2026 | 1,58 | 1,60 | 1,56 | 1,59 | 0,95% | - |
| 03.09.2026 | 1,64 | 1,65 | 1,57 | 1,58 | -3,48% | - |
| 02.09.2026 | 1,57 | 1,66 | 1,55 | 1,64 | 2,19% | 15,00 |
| 01.09.2026 | 1,61 | 1,63 | 1,57 | 1,60 | 0,50% | - |
| 31.08.2026 | 1,62 | 1,64 | 1,56 | 1,59 | -1,12% | 559,00 |
| 28.08.2026 | 1,60 | 1,62 | 1,55 | 1,61 | 0,31% | - |
| 27.08.2026 | 1,63 | 1,67 | 1,58 | 1,61 | -0,62% | - |
| 26.08.2026 | 1,65 | 1,68 | 1,58 | 1,62 | 0,06% | 17.000,00 |
| 25.08.2026 | 1,63 | 1,66 | 1,61 | 1,62 | -0,37% | 20,00 |
| 24.08.2026 | 1,76 | 1,83 | 1,60 | 1,62 | -7,69% | 92.931,00 |
| 21.08.2026 | 1,64 | 1,80 | 1,64 | 1,76 | 7,07% | 42,00 |
| 20.08.2026 | 1,62 | 1,67 | 1,53 | 1,64 | 4,06% | 2.508,00 |
| 19.08.2026 | 1,59 | 1,64 | 1,56 | 1,58 | -49,89% | - |
| 05.05.2026 | 3,11 | 3,25 | 3,02 | 3,15 | 2,74% | 73.605,00 |
| 04.05.2026 | 3,02 | 3,19 | 2,94 | 3,06 | 13,24% | 5.150,00 |
| 30.04.2026 | 2,52 | 2,78 | 2,49 | 2,70 | 7,39% | 4.762,00 |
| 29.04.2026 | 2,36 | 2,54 | 2,34 | 2,52 | 7,06% | 23.153,00 |
| 28.04.2026 | 2,54 | 2,57 | 2,35 | 2,35 | -6,22% | 14.218,00 |
| 27.04.2026 | 2,21 | 2,52 | 2,20 | 2,51 | 12,57% | 792,00 |
| 24.04.2026 | 2,32 | 2,33 | 2,15 | 2,23 | -3,22% | 3.605,00 |
| 23.04.2026 | 2,36 | 2,41 | 2,26 | 2,30 | -1,37% | 5.000,00 |
| 22.04.2026 | 2,25 | 2,41 | 2,23 | 2,33 | 4,24% | 14.078,00 |
| 21.04.2026 | 2,26 | 2,31 | 2,20 | 2,24 | 1,63% | 10.089,00 |
| 20.04.2026 | 1,94 | 2,24 | 1,89 | 2,20 | 13,74% | 4.466,00 |
| 17.04.2026 | 2,07 | 2,10 | 1,86 | 1,94 | -7,15% | 44.332,00 |
| 16.04.2026 | 1,98 | 2,10 | 1,98 | 2,09 | 4,67% | 4.400,00 |
| 15.04.2026 | 1,92 | 2,09 | 1,92 | 1,99 | 3,27% | 100,00 |
| 14.04.2026 | 2,08 | 2,13 | 1,89 | 1,93 | -8,62% | 5.665,00 |
| 13.04.2026 | 2,10 | 2,18 | 1,89 | 2,11 | 8,76% | 47.888,00 |
| 10.04.2026 | 2,07 | 2,07 | 1,93 | 1,94 | -5,46% | 88.128,00 |
| 09.04.2026 | 2,39 | 2,40 | 2,05 | 2,05 | -14,06% | 23.700,00 |
| 08.04.2026 | 2,53 | 2,53 | 2,31 | 2,39 | -5,83% | 26.594,00 |
| 07.04.2026 | 2,70 | 2,79 | 2,52 | 2,54 | -7,24% | 12.063,00 |
| 02.04.2026 | 2,63 | 2,79 | 2,51 | 2,74 | 5,97% | 25.575,00 |
| 01.04.2026 | 2,72 | 2,79 | 2,46 | 2,58 | -6,25% | 46.074,00 |
| 31.03.2026 | 2,86 | 2,98 | 2,66 | 2,75 | -2,82% | 19.771,00 |
| 30.03.2026 | 2,90 | 3,14 | 2,76 | 2,83 | -0,63% | 17.247,00 |
| 27.03.2026 | 2,79 | 2,98 | 2,67 | 2,85 | 2,96% | 52.871,00 |
| 26.03.2026 | 2,79 | 2,92 | 2,64 | 2,77 | -0,65% | 4.369,00 |
| 25.03.2026 | 2,52 | 2,84 | 2,40 | 2,79 | 10,73% | 26.540,00 |
| 24.03.2026 | 2,31 | 2,62 | 2,31 | 2,52 | 7,98% | 20.156,00 |
| 23.03.2026 | 2,28 | 2,42 | 2,27 | 2,33 | 2,78% | 14.000,00 |
| 20.03.2026 | 2,24 | 2,44 | 2,19 | 2,27 | 0,04% | 1.566,00 |
| 19.03.2026 | 2,41 | 2,46 | 2,24 | 2,27 | -4,95% | 16.611,00 |
| 18.03.2026 | 2,36 | 2,59 | 2,26 | 2,39 | 1,53% | 21.739,00 |
| 17.03.2026 | 1,90 | 2,37 | 1,79 | 2,35 | 23,11% | 60.420,00 |
| 16.03.2026 | 2,01 | 2,08 | 1,85 | 1,91 | -4,07% | 28.320,00 |
| 13.03.2026 | 1,67 | 2,07 | 1,61 | 1,99 | 19,24% | 66.060,00 |
| 12.03.2026 | 1,32 | 1,74 | 1,29 | 1,67 | 25,51% | 28.720,00 |
| 11.03.2026 | 1,35 | 1,37 | 1,28 | 1,33 | -1,92% | - |
| 10.03.2026 | 1,29 | 1,38 | 1,29 | 1,36 | 2,81% | 7.745,00 |
| 09.03.2026 | 1,19 | 1,37 | 1,19 | 1,32 | 9,65% | 19.500,00 |
| 06.03.2026 | 1,20 | 1,25 | 1,19 | 1,20 | -0,33% | 21.005,00 |
| 05.03.2026 | 1,19 | 1,26 | 1,18 | 1,21 | 1,52% | 8.400,00 |
| 04.03.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -1,98% | - |
| 03.03.2026 | 1,22 | 1,25 | 1,20 | 1,21 | -1,86% | 9.000,00 |
| 02.03.2026 | 1,21 | 1,28 | 1,19 | 1,24 | 2,92% | 22.000,00 |
| 27.02.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -3,23% | 7.680,00 |
| 26.02.2026 | 1,23 | 1,24 | 1,20 | 1,24 | 0,98% | - |
| 25.02.2026 | 1,20 | 1,23 | 1,18 | 1,23 | 1,07% | - |
| 24.02.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 1,76% | - |
| 23.02.2026 | 1,24 | 1,25 | 1,19 | 1,19 | -4,94% | 75,00 |
| 20.02.2026 | 1,29 | 1,30 | 1,23 | 1,26 | -0,08% | - |
| 19.02.2026 | 1,30 | 1,31 | 1,25 | 1,26 | -2,86% | - |
| 18.02.2026 | 1,26 | 1,33 | 1,26 | 1,29 | 3,52% | 14.612,00 |
| 17.02.2026 | 1,27 | 1,31 | 1,23 | 1,25 | -2,27% | - |
| 16.02.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -0,16% | - |
| 13.02.2026 | 1,22 | 1,31 | 1,20 | 1,28 | 4,49% | - |
| 12.02.2026 | 1,30 | 1,32 | 1,22 | 1,23 | -5,55% | 58,00 |
| 11.02.2026 | 1,28 | 1,31 | 1,24 | 1,30 | 1,41% | - |
| 10.02.2026 | 1,31 | 1,33 | 1,27 | 1,28 | -3,61% | - |
| 09.02.2026 | 1,37 | 1,37 | 1,26 | 1,33 | -1,48% | - |
| 06.02.2026 | 1,35 | 1,39 | 1,33 | 1,35 | 0,45% | 1.102,00 |
| 05.02.2026 | 1,48 | 1,48 | 1,31 | 1,34 | -9,63% | 2.932,00 |
| 04.02.2026 | 1,44 | 1,52 | 1,39 | 1,49 | 2,84% | 7.600,00 |
| 03.02.2026 | 1,34 | 1,45 | 1,31 | 1,44 | 8,98% | 928,00 |
| 02.02.2026 | 1,29 | 1,36 | 1,23 | 1,33 | -0,08% | - |
| 30.01.2026 | 1,39 | 1,43 | 1,25 | 1,33 | -5,49% | 12.644,00 |
| 29.01.2026 | 1,54 | 1,70 | 1,37 | 1,40 | -12,09% | 4.394,00 |
| 28.01.2026 | 1,35 | 1,62 | 1,35 | 1,60 | 20,09% | 4.344,00 |
| 27.01.2026 | 1,23 | 1,34 | 1,20 | 1,33 | 9,11% | - |
| 26.01.2026 | 1,28 | 1,29 | 1,22 | 1,22 | -2,79% | 336,00 |
| 23.01.2026 | 1,32 | 1,33 | 1,25 | 1,25 | -4,86% | - |
| 22.01.2026 | 1,29 | 1,36 | 1,28 | 1,32 | 2,41% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,21 | 1,29 | -1,53% | - |
| 20.01.2026 | 1,28 | 1,35 | 1,21 | 1,31 | 2,03% | 3.120,00 |
| 19.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 16.01.2026 | 1,31 | 1,34 | 1,26 | 1,29 | -1,53% | - |
| 15.01.2026 | 1,35 | 1,39 | 1,31 | 1,31 | -3,26% | - |
| 14.01.2026 | 1,34 | 1,36 | 1,31 | 1,35 | 0,67% | 56,00 |
| 13.01.2026 | 1,41 | 1,41 | 1,34 | 1,34 | -4,69% | - |
| 12.01.2026 | 1,37 | 1,44 | 1,34 | 1,41 | 2,55% | 1.024,00 |
| 09.01.2026 | 1,41 | 1,42 | 1,34 | 1,37 | -1,37% | 1.500,00 |
| 08.01.2026 | 1,32 | 1,44 | 1,30 | 1,39 | 4,98% | - |
| 07.01.2026 | 1,39 | 1,39 | 1,31 | 1,32 | -4,47% | 1.400,00 |