3,080$
5,48%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,86 | 3,11 | 2,73 | 3,08 | 5,48% | 1.766.706,00 |
| 13.10.2025 | 2,68 | 2,93 | 2,68 | 2,92 | 11,03% | 1.537.593,00 |
| 10.10.2025 | 2,87 | 2,87 | 2,62 | 2,63 | -8,04% | 987.223,00 |
| 09.10.2025 | 2,87 | 2,87 | 2,67 | 2,86 | 1,06% | 1.480.663,00 |
| 08.10.2025 | 3,02 | 3,10 | 2,78 | 2,83 | -5,67% | 1.298.050,00 |
| 07.10.2025 | 3,14 | 3,22 | 2,93 | 3,00 | 2,04% | 1.841.612,00 |
| 06.10.2025 | 2,72 | 3,17 | 2,71 | 2,94 | 28,38% | 3.002.951,00 |
| 02.10.2025 | 2,28 | 2,32 | 2,19 | 2,29 | 0,88% | 828.115,00 |
| 01.10.2025 | 2,21 | 2,29 | 2,21 | 2,27 | 0,89% | 519.158,00 |
| 30.09.2025 | 2,33 | 2,35 | 2,21 | 2,25 | -3,02% | 559.204,00 |
| 29.09.2025 | 2,55 | 2,56 | 2,31 | 2,32 | -8,66% | 773.987,00 |
| 26.09.2025 | 2,34 | 2,55 | 2,31 | 2,54 | 9,01% | 1.310.171,00 |
| 25.09.2025 | 2,40 | 2,40 | 2,29 | 2,33 | -3,72% | 705.066,00 |
| 24.09.2025 | 2,41 | 2,54 | 2,40 | 2,42 | 1,68% | 768.927,00 |
| 23.09.2025 | 2,46 | 2,53 | 2,34 | 2,38 | -2,86% | 947.502,00 |
| 22.09.2025 | 2,43 | 2,50 | 2,30 | 2,45 | 0,20% | 666.093,00 |
| 19.09.2025 | 2,45 | 2,56 | 2,40 | 2,45 | 0,41% | 1.243.306,00 |
| 18.09.2025 | 2,22 | 2,50 | 2,22 | 2,44 | 11,70% | 1.425.426,00 |
| 17.09.2025 | 2,19 | 2,38 | 2,18 | 2,18 | -0,46% | 758.595,00 |
| 16.09.2025 | 2,24 | 2,29 | 2,13 | 2,19 | -1,79% | 546.317,00 |
| 15.09.2025 | 2,13 | 2,26 | 2,13 | 2,23 | 3,24% | 430.143,00 |
| 12.09.2025 | 2,17 | 2,21 | 2,14 | 2,16 | -0,23% | 462.212,00 |
| 11.09.2025 | 2,14 | 2,19 | 2,11 | 2,17 | 0,70% | 806.844,00 |
| 10.09.2025 | 2,23 | 2,23 | 2,04 | 2,15 | -3,59% | 1.364.596,00 |
| 09.09.2025 | 2,25 | 2,27 | 2,16 | 2,23 | -1,33% | 842.438,00 |
| 08.09.2025 | 2,41 | 2,43 | 2,23 | 2,26 | -5,44% | 704.122,00 |
| 05.09.2025 | 2,44 | 2,45 | 2,35 | 2,39 | -1,65% | 314.356,00 |
| 04.09.2025 | 2,51 | 2,51 | 2,41 | 2,43 | -2,21% | 321.498,00 |
| 03.09.2025 | 2,47 | 2,51 | 2,42 | 2,49 | 0,20% | 531.713,00 |
| 02.09.2025 | 2,51 | 2,56 | 2,46 | 2,48 | -2,36% | 327.507,00 |
| 29.08.2025 | 2,73 | 2,74 | 2,50 | 2,54 | -6,27% | 591.312,00 |
| 28.08.2025 | 2,60 | 2,80 | 2,58 | 2,71 | 5,04% | 741.187,00 |
| 27.08.2025 | 2,64 | 2,67 | 2,57 | 2,58 | -2,27% | 348.303,00 |
| 26.08.2025 | 2,65 | 2,68 | 2,58 | 2,64 | -0,38% | 491.941,00 |
| 25.08.2025 | 2,51 | 2,73 | 2,47 | 2,65 | 4,33% | 817.575,00 |
| 22.08.2025 | 2,51 | 2,61 | 2,51 | 2,54 | 1,60% | 508.267,00 |
| 21.08.2025 | 2,47 | 2,55 | 2,42 | 2,50 | 2,46% | 527.048,00 |
| 20.08.2025 | 2,33 | 2,58 | 2,33 | 2,44 | 3,39% | 760.448,00 |
| 19.08.2025 | 2,43 | 2,44 | 2,31 | 2,36 | -4,07% | 834.163,00 |
| 18.08.2025 | 2,54 | 2,59 | 2,46 | 2,46 | -1,20% | 347.258,00 |
| 15.08.2025 | 2,67 | 2,71 | 2,48 | 2,49 | -6,04% | 695.907,00 |
| 14.08.2025 | 2,74 | 2,74 | 2,51 | 2,65 | -3,64% | 904.566,00 |
| 13.08.2025 | 2,78 | 2,86 | 2,72 | 2,75 | -0,72% | 473.197,00 |
| 12.08.2025 | 2,65 | 2,89 | 2,63 | 2,77 | 4,92% | 827.932,00 |
| 11.08.2025 | 2,66 | 2,73 | 2,60 | 2,64 | -1,12% | 643.379,00 |
| 08.08.2025 | 2,48 | 2,69 | 2,34 | 2,67 | 10,33% | 1.115.603,00 |
| 07.08.2025 | 2,22 | 2,48 | 2,15 | 2,42 | -5,84% | 2.026.462,00 |
| 06.08.2025 | 2,67 | 2,69 | 2,53 | 2,57 | -4,10% | 618.768,00 |
| 05.08.2025 | 2,80 | 2,80 | 2,67 | 2,68 | -3,94% | 491.945,00 |
| 04.08.2025 | 2,71 | 2,86 | 2,71 | 2,79 | 3,33% | 563.382,00 |
| 01.08.2025 | 2,70 | 2,71 | 2,57 | 2,70 | -0,55% | 826.874,00 |
| 31.07.2025 | 2,90 | 2,95 | 2,70 | 2,72 | -5,07% | 807.324,00 |
| 30.07.2025 | 2,85 | 2,95 | 2,78 | 2,86 | 0,88% | 665.921,00 |
| 29.07.2025 | 3,26 | 3,26 | 2,83 | 2,84 | -13,04% | 1.141.605,00 |
| 28.07.2025 | 3,30 | 3,37 | 3,21 | 3,26 | 2,19% | 657.922,00 |
| 25.07.2025 | 3,27 | 3,27 | 2,96 | 3,19 | -2,45% | 960.756,00 |
| 24.07.2025 | 3,31 | 3,38 | 3,25 | 3,27 | -0,91% | 561.559,00 |
| 23.07.2025 | 3,16 | 3,33 | 3,15 | 3,30 | 5,10% | 633.428,00 |
| 22.07.2025 | 3,00 | 3,16 | 2,93 | 3,14 | 5,37% | 730.767,00 |
| 21.07.2025 | 2,79 | 3,04 | 2,77 | 2,98 | 7,58% | 1.047.632,00 |
| 18.07.2025 | 2,79 | 2,85 | 2,74 | 2,77 | -0,72% | 531.004,00 |
| 17.07.2025 | 2,75 | 2,86 | 2,74 | 2,79 | 1,45% | 1.088.324,00 |
| 16.07.2025 | 2,99 | 3,09 | 2,73 | 2,75 | -8,03% | 1.380.108,00 |
| 15.07.2025 | 3,00 | 3,12 | 2,97 | 2,99 | 0,34% | 822.319,00 |
| 14.07.2025 | 2,85 | 3,01 | 2,84 | 2,98 | 1,36% | 836.858,00 |
| 11.07.2025 | 3,30 | 3,30 | 2,80 | 2,94 | -11,98% | 2.355.892,00 |
| 10.07.2025 | 3,36 | 3,53 | 3,33 | 3,34 | 0,00% | 1.010.348,00 |
| 09.07.2025 | 3,52 | 3,66 | 3,32 | 3,34 | -4,30% | 1.942.280,00 |
| 08.07.2025 | 3,31 | 3,56 | 3,30 | 3,49 | 5,44% | 1.346.483,00 |
| 07.07.2025 | 3,09 | 3,41 | 3,08 | 3,31 | 8,17% | 2.594.756,00 |
| 03.07.2025 | 2,69 | 3,09 | 2,68 | 3,06 | 16,13% | 1.802.944,00 |
| 02.07.2025 | 2,51 | 2,69 | 2,51 | 2,64 | 4,73% | 874.439,00 |
| 01.07.2025 | 2,49 | 2,54 | 2,44 | 2,52 | 1,04% | 998.469,00 |
| 30.06.2025 | 2,50 | 2,54 | 2,37 | 2,49 | 5,96% | 1.349.188,00 |
| 27.06.2025 | 2,46 | 2,51 | 2,35 | 2,35 | -2,08% | 5.358.056,00 |
| 26.06.2025 | 2,28 | 2,48 | 2,27 | 2,40 | 4,80% | 797.155,00 |
| 25.06.2025 | 2,30 | 2,35 | 2,26 | 2,29 | 0,00% | 716.540,00 |
| 24.06.2025 | 2,07 | 2,31 | 2,07 | 2,29 | 12,25% | 932.271,00 |
| 23.06.2025 | 2,15 | 2,17 | 2,03 | 2,04 | -5,99% | 827.501,00 |
| 20.06.2025 | 2,18 | 2,29 | 2,11 | 2,17 | 1,40% | 838.448,00 |
| 18.06.2025 | 2,26 | 2,30 | 2,11 | 2,14 | -5,31% | 875.768,00 |
| 17.06.2025 | 2,16 | 2,39 | 2,14 | 2,26 | 5,61% | 1.645.198,00 |
| 16.06.2025 | 1,94 | 2,15 | 1,90 | 2,14 | 10,88% | 1.124.267,00 |
| 13.06.2025 | 1,87 | 2,00 | 1,86 | 1,93 | 1,05% | 969.352,00 |
| 12.06.2025 | 1,92 | 1,97 | 1,84 | 1,91 | -0,52% | 685.501,00 |
| 11.06.2025 | 2,02 | 2,03 | 1,90 | 1,92 | -4,48% | 874.954,00 |
| 10.06.2025 | 1,99 | 2,12 | 1,96 | 2,01 | 1,01% | 1.170.816,00 |
| 09.06.2025 | 2,00 | 2,06 | 1,96 | 1,99 | 2,05% | 1.161.078,00 |
| 06.06.2025 | 1,79 | 1,98 | 1,78 | 1,95 | 13,37% | 2.052.082,00 |
| 05.06.2025 | 1,73 | 1,78 | 1,70 | 1,72 | -1,15% | 787.824,00 |
| 04.06.2025 | 1,74 | 1,76 | 1,70 | 1,74 | 0,00% | 528.844,00 |
| 03.06.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 4,19% | 720.966,00 |
| 02.06.2025 | 1,71 | 1,74 | 1,64 | 1,67 | -2,34% | 607.149,00 |
| 30.05.2025 | 1,77 | 1,78 | 1,70 | 1,71 | -3,39% | 710.997,00 |
| 29.05.2025 | 1,74 | 1,80 | 1,74 | 1,77 | 1,72% | 629.036,00 |
| 28.05.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,14% | 686.383,00 |
| 27.05.2025 | 1,77 | 1,77 | 1,71 | 1,76 | 0,00% | 771.304,00 |
| 23.05.2025 | 1,72 | 1,76 | 1,71 | 1,76 | 0,57% | 542.360,00 |
| 22.05.2025 | 1,72 | 1,78 | 1,70 | 1,75 | 2,34% | 980.076,00 |
| 21.05.2025 | 1,85 | 1,86 | 1,64 | 1,71 | -6,04% | 1.349.022,00 |