3,430$
-6,79%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,70 | 3,70 | 3,40 | 3,43 | -6,79% | 943.963,00 |
| 03.12.2024 | 3,95 | 4,00 | 3,65 | 3,68 | -7,77% | 945.781,00 |
| 02.12.2024 | 4,10 | 4,15 | 3,83 | 3,99 | -2,44% | 644.749,00 |
| 29.11.2024 | 4,05 | 4,12 | 3,99 | 4,09 | 3,28% | 372.450,00 |
| 27.11.2024 | 3,94 | 4,08 | 3,90 | 3,96 | 0,76% | 495.706,00 |
| 26.11.2024 | 4,17 | 4,17 | 3,86 | 3,93 | -5,07% | 620.215,00 |
| 25.11.2024 | 4,06 | 4,32 | 4,03 | 4,14 | 2,73% | 787.171,00 |
| 22.11.2024 | 4,14 | 4,18 | 4,01 | 4,03 | 4,27% | 797.279,00 |
| 20.11.2024 | 3,89 | 4,08 | 3,76 | 3,87 | -1,65% | 675.865,00 |
| 19.11.2024 | 3,75 | 4,13 | 3,72 | 3,93 | 3,97% | 902.052,00 |
| 18.11.2024 | 3,70 | 4,01 | 3,70 | 3,78 | -1,31% | 888.162,00 |
| 15.11.2024 | 4,10 | 4,10 | 3,79 | 3,83 | -5,90% | 702.181,00 |
| 14.11.2024 | 4,12 | 4,21 | 3,86 | 4,07 | -0,97% | 840.864,00 |
| 13.11.2024 | 4,57 | 4,58 | 4,10 | 4,11 | -11,04% | 1.614.773,00 |
| 12.11.2024 | 3,73 | 4,73 | 3,50 | 4,62 | 28,69% | 3.995.923,00 |
| 11.11.2024 | 3,57 | 3,70 | 3,35 | 3,59 | 7,16% | 1.562.267,00 |
| 08.11.2024 | 3,02 | 3,42 | 2,93 | 3,35 | 10,38% | 1.058.238,00 |
| 07.11.2024 | 2,79 | 3,13 | 2,76 | 3,04 | 8,01% | 492.308,00 |
| 06.11.2024 | 2,86 | 3,14 | 2,71 | 2,81 | -10,79% | 754.102,00 |
| 05.11.2024 | 2,84 | 3,18 | 2,73 | 3,15 | 12,50% | 665.427,00 |
| 04.11.2024 | 2,67 | 2,84 | 2,62 | 2,80 | 5,66% | 353.903,00 |
| 01.11.2024 | 2,71 | 2,77 | 2,61 | 2,65 | -0,75% | 489.843,00 |
| 31.10.2024 | 2,74 | 2,78 | 2,64 | 2,67 | -1,84% | 386.820,00 |
| 30.10.2024 | 2,73 | 2,80 | 2,68 | 2,72 | -0,37% | 393.311,00 |
| 29.10.2024 | 2,81 | 2,84 | 2,70 | 2,73 | -5,21% | 654.573,00 |
| 28.10.2024 | 2,97 | 3,02 | 2,86 | 2,88 | -3,36% | 461.142,00 |
| 25.10.2024 | 3,08 | 3,12 | 2,98 | 2,98 | -1,32% | 493.844,00 |
| 24.10.2024 | 2,91 | 3,02 | 2,87 | 3,02 | 3,42% | 252.534,00 |
| 23.10.2024 | 2,99 | 3,11 | 2,82 | 2,92 | -2,67% | 592.841,00 |
| 22.10.2024 | 2,98 | 3,05 | 2,96 | 3,00 | 0,00% | 391.072,00 |
| 21.10.2024 | 2,96 | 3,07 | 2,90 | 3,00 | 0,00% | 436.136,00 |
| 18.10.2024 | 3,05 | 3,08 | 2,88 | 3,00 | 0,00% | 678.636,00 |
| 17.10.2024 | 2,90 | 3,20 | 2,88 | 3,00 | 6,76% | 1.254.663,00 |
| 16.10.2024 | 2,73 | 2,86 | 2,71 | 2,81 | 3,69% | 459.362,00 |
| 15.10.2024 | 2,65 | 2,73 | 2,63 | 2,71 | 1,12% | 327.986,00 |
| 14.10.2024 | 2,75 | 2,77 | 2,64 | 2,68 | -3,60% | 434.332,00 |
| 11.10.2024 | 2,62 | 2,81 | 2,60 | 2,78 | 6,51% | 599.674,00 |
| 10.10.2024 | 2,56 | 2,69 | 2,51 | 2,61 | 1,16% | 470.444,00 |
| 09.10.2024 | 2,59 | 2,67 | 2,55 | 2,58 | -0,96% | 392.793,00 |
| 08.10.2024 | 2,83 | 2,83 | 2,48 | 2,61 | -7,62% | 959.766,00 |
| 07.10.2024 | 2,71 | 2,95 | 2,68 | 2,82 | 3,68% | 938.235,00 |
| 04.10.2024 | 2,80 | 2,80 | 2,63 | 2,72 | -0,37% | 751.104,00 |
| 03.10.2024 | 2,48 | 2,83 | 2,46 | 2,73 | 10,53% | 1.635.356,00 |
| 02.10.2024 | 2,29 | 2,50 | 2,28 | 2,47 | 7,16% | 598.628,00 |
| 01.10.2024 | 2,30 | 2,34 | 2,25 | 2,31 | 0,44% | 598.650,00 |
| 30.09.2024 | 2,38 | 2,40 | 2,28 | 2,30 | -4,38% | 655.376,00 |
| 27.09.2024 | 2,33 | 2,52 | 2,33 | 2,40 | 4,80% | 438.970,00 |
| 26.09.2024 | 2,50 | 2,55 | 2,28 | 2,29 | -6,53% | 539.245,00 |
| 25.09.2024 | 2,49 | 2,52 | 2,44 | 2,45 | -1,21% | 338.645,00 |
| 24.09.2024 | 2,43 | 2,57 | 2,43 | 2,48 | 0,81% | 487.708,00 |
| 23.09.2024 | 2,39 | 2,48 | 2,31 | 2,46 | 3,80% | 462.939,00 |
| 20.09.2024 | 2,52 | 2,53 | 2,35 | 2,37 | -6,32% | 478.552,00 |
| 19.09.2024 | 2,61 | 2,65 | 2,46 | 2,53 | 3,27% | 716.947,00 |
| 18.09.2024 | 2,45 | 2,61 | 2,38 | 2,45 | 0,82% | 586.607,00 |
| 17.09.2024 | 2,37 | 2,45 | 2,27 | 2,43 | 4,29% | 525.470,00 |
| 16.09.2024 | 2,45 | 2,46 | 2,27 | 2,33 | -3,72% | 672.142,00 |
| 13.09.2024 | 2,47 | 2,49 | 2,34 | 2,42 | -1,43% | 346.051,00 |
| 12.09.2024 | 2,43 | 2,49 | 2,33 | 2,46 | 1,03% | 440.737,00 |
| 11.09.2024 | 2,35 | 2,44 | 2,28 | 2,43 | 3,85% | 265.721,00 |
| 10.09.2024 | 2,28 | 2,35 | 2,20 | 2,34 | 2,63% | 239.518,00 |
| 09.09.2024 | 2,25 | 2,34 | 2,22 | 2,28 | 2,93% | 318.275,00 |
| 06.09.2024 | 2,21 | 2,25 | 2,17 | 2,22 | -0,45% | 303.678,00 |
| 05.09.2024 | 2,28 | 2,28 | 2,16 | 2,23 | -1,55% | 364.374,00 |
| 04.09.2024 | 2,30 | 2,38 | 2,21 | 2,26 | -1,09% | 547.007,00 |
| 03.09.2024 | 2,42 | 2,45 | 2,26 | 2,29 | -7,11% | 589.840,00 |
| 30.08.2024 | 2,53 | 2,57 | 2,43 | 2,46 | -1,20% | 218.564,00 |
| 29.08.2024 | 2,46 | 2,59 | 2,36 | 2,49 | 3,32% | 452.138,00 |
| 28.08.2024 | 2,45 | 2,46 | 2,35 | 2,41 | -2,43% | 270.831,00 |
| 27.08.2024 | 2,50 | 2,53 | 2,46 | 2,47 | -3,52% | 232.692,00 |
| 26.08.2024 | 2,65 | 2,67 | 2,50 | 2,56 | -3,03% | 346.376,00 |
| 23.08.2024 | 2,51 | 2,67 | 2,49 | 2,64 | 5,81% | 539.851,00 |
| 22.08.2024 | 2,58 | 2,62 | 2,47 | 2,50 | -3,29% | 391.625,00 |
| 21.08.2024 | 2,61 | 2,65 | 2,56 | 2,58 | -0,77% | 275.439,00 |
| 20.08.2024 | 2,80 | 2,84 | 2,60 | 2,60 | -7,47% | 422.256,00 |
| 19.08.2024 | 2,85 | 2,85 | 2,69 | 2,81 | 0,00% | 359.966,00 |
| 16.08.2024 | 2,69 | 2,89 | 2,65 | 2,81 | 5,24% | 503.293,00 |
| 15.08.2024 | 2,79 | 2,84 | 2,61 | 2,67 | -1,48% | 524.478,00 |
| 14.08.2024 | 2,93 | 2,97 | 2,70 | 2,71 | -6,55% | 407.306,00 |
| 13.08.2024 | 2,55 | 3,02 | 2,54 | 2,90 | 15,54% | 1.126.670,00 |
| 12.08.2024 | 2,39 | 2,53 | 2,34 | 2,51 | 2,45% | 559.475,00 |
| 09.08.2024 | 2,60 | 2,63 | 2,42 | 2,45 | -4,85% | 413.727,00 |
| 08.08.2024 | 2,53 | 2,59 | 2,46 | 2,58 | 1,78% | 437.884,00 |
| 07.08.2024 | 2,71 | 2,82 | 2,41 | 2,53 | -4,17% | 509.796,00 |
| 06.08.2024 | 2,57 | 2,69 | 2,52 | 2,64 | 4,76% | 562.502,00 |
| 05.08.2024 | 2,26 | 2,54 | 2,10 | 2,52 | 1,20% | 708.752,00 |
| 02.08.2024 | 2,75 | 2,75 | 2,29 | 2,49 | -6,39% | 1.551.808,00 |
| 01.08.2024 | 2,97 | 2,97 | 2,54 | 2,66 | -17,13% | 1.747.339,00 |
| 31.07.2024 | 3,45 | 3,51 | 3,17 | 3,21 | -6,14% | 790.435,00 |
| 30.07.2024 | 3,34 | 3,46 | 3,34 | 3,42 | 0,88% | 306.637,00 |
| 29.07.2024 | 3,59 | 3,62 | 3,36 | 3,39 | -5,57% | 469.772,00 |
| 26.07.2024 | 3,38 | 3,61 | 3,38 | 3,59 | 6,53% | 411.845,00 |
| 25.07.2024 | 3,36 | 3,51 | 3,30 | 3,37 | 0,30% | 279.531,00 |
| 24.07.2024 | 3,48 | 3,53 | 3,34 | 3,36 | -5,08% | 239.575,00 |
| 23.07.2024 | 3,50 | 3,58 | 3,37 | 3,54 | 0,28% | 299.531,00 |
| 22.07.2024 | 3,40 | 3,62 | 3,24 | 3,53 | 8,95% | 448.368,00 |
| 19.07.2024 | 3,46 | 3,47 | 3,23 | 3,24 | -4,99% | 265.619,00 |
| 18.07.2024 | 3,83 | 3,90 | 3,40 | 3,41 | -11,20% | 524.490,00 |
| 17.07.2024 | 3,90 | 4,05 | 3,79 | 3,84 | -2,78% | 575.024,00 |
| 16.07.2024 | 3,69 | 3,98 | 3,65 | 3,95 | 9,27% | 680.060,00 |
| 15.07.2024 | 3,53 | 3,71 | 3,44 | 3,62 | -0,96% | 492.882,00 |