1,925$
-2,53%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,01 | 2,04 | 1,92 | 1,93 | -2,53% | 523.194,00 |
| 20.02.2025 | 2,00 | 2,03 | 1,80 | 1,98 | -1,25% | 1.243.490,00 |
| 19.02.2025 | 2,09 | 2,11 | 1,99 | 2,00 | -6,10% | 805.112,00 |
| 18.02.2025 | 2,08 | 2,18 | 2,07 | 2,13 | 3,90% | 877.478,00 |
| 14.02.2025 | 2,05 | 2,11 | 1,99 | 2,05 | 1,99% | 1.043.456,00 |
| 13.02.2025 | 2,04 | 2,06 | 1,93 | 2,01 | 0,50% | 928.634,00 |
| 12.02.2025 | 2,04 | 2,04 | 1,95 | 2,00 | -3,38% | 687.956,00 |
| 11.02.2025 | 2,12 | 2,15 | 2,01 | 2,07 | -2,36% | 560.289,00 |
| 10.02.2025 | 2,10 | 2,21 | 2,07 | 2,12 | 3,92% | 695.481,00 |
| 07.02.2025 | 2,02 | 2,07 | 2,00 | 2,04 | 0,00% | 692.742,00 |
| 06.02.2025 | 2,13 | 2,14 | 2,01 | 2,04 | -3,32% | 1.052.109,00 |
| 05.02.2025 | 2,17 | 2,18 | 2,07 | 2,11 | -2,31% | 664.139,00 |
| 04.02.2025 | 2,15 | 2,24 | 2,09 | 2,16 | 0,47% | 799.166,00 |
| 03.02.2025 | 2,23 | 2,24 | 2,13 | 2,15 | -6,93% | 645.421,00 |
| 31.01.2025 | 2,30 | 2,37 | 2,28 | 2,31 | 0,43% | 504.555,00 |
| 30.01.2025 | 2,30 | 2,36 | 2,29 | 2,30 | 0,00% | 462.171,00 |
| 29.01.2025 | 2,25 | 2,35 | 2,20 | 2,30 | 2,22% | 533.981,00 |
| 28.01.2025 | 2,20 | 2,29 | 2,14 | 2,25 | 2,27% | 563.595,00 |
| 27.01.2025 | 2,15 | 2,32 | 2,12 | 2,20 | 0,92% | 722.347,00 |
| 24.01.2025 | 2,30 | 2,30 | 2,06 | 2,18 | -3,75% | 1.017.164,00 |
| 23.01.2025 | 2,30 | 2,54 | 2,24 | 2,27 | 5,35% | 2.042.768,00 |
| 22.01.2025 | 2,60 | 2,60 | 2,04 | 2,15 | -20,37% | 3.191.606,00 |
| 21.01.2025 | 2,87 | 2,90 | 2,63 | 2,70 | -4,93% | 672.623,00 |
| 17.01.2025 | 2,75 | 2,85 | 2,69 | 2,84 | 4,03% | 642.526,00 |
| 16.01.2025 | 2,84 | 2,84 | 2,69 | 2,73 | -2,50% | 341.504,00 |
| 15.01.2025 | 2,69 | 2,84 | 2,60 | 2,80 | 7,69% | 719.321,00 |
| 14.01.2025 | 2,80 | 2,84 | 2,56 | 2,60 | -6,81% | 1.006.268,00 |
| 13.01.2025 | 2,81 | 2,92 | 2,77 | 2,79 | -2,79% | 516.354,00 |
| 10.01.2025 | 2,81 | 2,88 | 2,68 | 2,87 | 1,95% | 588.527,00 |
| 08.01.2025 | 2,89 | 2,89 | 2,76 | 2,82 | -2,93% | 438.421,00 |
| 07.01.2025 | 3,01 | 3,06 | 2,84 | 2,90 | -3,01% | 401.085,00 |
| 06.01.2025 | 3,10 | 3,10 | 2,90 | 2,99 | 0,67% | 601.833,00 |
| 03.01.2025 | 2,93 | 3,08 | 2,92 | 2,97 | 5,32% | 761.363,00 |
| 02.01.2025 | 2,73 | 2,95 | 2,71 | 2,82 | 4,83% | 640.917,00 |
| 31.12.2024 | 2,82 | 2,90 | 2,64 | 2,69 | -4,27% | 728.931,00 |
| 30.12.2024 | 2,80 | 2,92 | 2,76 | 2,81 | 0,00% | 520.681,00 |
| 27.12.2024 | 2,88 | 2,94 | 2,71 | 2,81 | -1,75% | 585.908,00 |
| 26.12.2024 | 2,60 | 2,90 | 2,60 | 2,86 | 8,75% | 913.066,00 |
| 24.12.2024 | 2,62 | 2,69 | 2,58 | 2,63 | 1,54% | 363.140,00 |
| 23.12.2024 | 2,65 | 2,66 | 2,51 | 2,59 | -1,33% | 644.607,00 |
| 20.12.2024 | 2,66 | 2,84 | 2,60 | 2,63 | -2,60% | 1.045.790,00 |
| 19.12.2024 | 2,80 | 2,81 | 2,66 | 2,70 | -0,19% | 611.381,00 |
| 18.12.2024 | 2,98 | 3,04 | 2,66 | 2,70 | -9,40% | 760.117,00 |
| 17.12.2024 | 2,93 | 3,02 | 2,81 | 2,98 | 2,05% | 803.445,00 |
| 16.12.2024 | 3,00 | 3,06 | 2,92 | 2,92 | -2,99% | 412.096,00 |
| 13.12.2024 | 3,10 | 3,10 | 2,87 | 3,01 | -1,31% | 597.162,00 |
| 12.12.2024 | 3,09 | 3,16 | 2,98 | 3,05 | -0,97% | 622.250,00 |
| 11.12.2024 | 3,15 | 3,15 | 3,05 | 3,08 | -0,32% | 394.917,00 |
| 10.12.2024 | 3,15 | 3,21 | 3,04 | 3,09 | -1,90% | 535.086,00 |
| 09.12.2024 | 3,36 | 3,41 | 3,07 | 3,15 | -6,25% | 710.940,00 |
| 06.12.2024 | 3,38 | 3,44 | 3,30 | 3,36 | -0,88% | 465.621,00 |
| 05.12.2024 | 3,42 | 3,60 | 3,35 | 3,39 | -1,17% | 735.201,00 |
| 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 |