2,240$
4,19%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,22 | 2,34 | 2,22 | 2,24 | 4,19% | 958.757,00 |
| 20.05.2026 | 2,15 | 2,23 | 2,07 | 2,15 | -0,46% | 1.066.890,00 |
| 19.05.2026 | 2,16 | 2,22 | 2,13 | 2,16 | -1,14% | 577.542,00 |
| 18.05.2026 | 2,30 | 2,34 | 2,14 | 2,19 | -4,59% | 1.068.439,00 |
| 15.05.2026 | 2,28 | 2,39 | 2,23 | 2,29 | -0,87% | 1.144.270,00 |
| 14.05.2026 | 2,21 | 2,39 | 2,21 | 2,31 | 4,29% | 1.185.610,00 |
| 13.05.2026 | 2,24 | 2,29 | 2,15 | 2,22 | -1,56% | 1.235.761,00 |
| 12.05.2026 | 2,33 | 2,39 | 2,20 | 2,25 | -3,02% | 1.232.105,00 |
| 11.05.2026 | 2,58 | 2,58 | 2,31 | 2,32 | -10,42% | 1.770.898,00 |
| 08.05.2026 | 3,15 | 3,15 | 2,54 | 2,59 | -16,85% | 2.556.842,00 |
| 07.05.2026 | 3,08 | 3,12 | 2,69 | 3,12 | -3,86% | 3.101.399,00 |
| 06.05.2026 | 3,31 | 3,41 | 3,07 | 3,24 | -11,60% | 2.540.797,00 |
| 05.05.2026 | 3,60 | 3,80 | 3,54 | 3,67 | 2,23% | 1.828.779,00 |
| 04.05.2026 | 3,64 | 3,74 | 3,45 | 3,59 | 1,41% | 1.923.920,00 |
| 01.05.2026 | 3,13 | 3,54 | 2,89 | 3,54 | 11,87% | 3.143.912,00 |
| 30.04.2026 | 3,04 | 3,25 | 3,04 | 3,16 | 6,83% | 2.020.478,00 |
| 29.04.2026 | 2,75 | 2,96 | 2,74 | 2,96 | 7,56% | 1.461.627,00 |
| 28.04.2026 | 2,95 | 3,00 | 2,75 | 2,75 | -6,78% | 1.051.845,00 |
| 27.04.2026 | 2,60 | 2,96 | 2,60 | 2,95 | 12,60% | 1.812.785,00 |
| 24.04.2026 | 2,69 | 2,72 | 2,52 | 2,62 | -2,42% | 913.819,00 |
| 23.04.2026 | 2,71 | 2,78 | 2,65 | 2,69 | -2,01% | 4.272.144,00 |
| 22.04.2026 | 2,62 | 2,83 | 2,61 | 2,74 | 4,58% | 1.413.061,00 |
| 21.04.2026 | 2,65 | 2,72 | 2,59 | 2,62 | -0,76% | 1.193.900,00 |
| 20.04.2026 | 2,30 | 2,65 | 2,29 | 2,64 | 16,04% | 1.717.377,00 |
| 17.04.2026 | 2,39 | 2,41 | 2,19 | 2,28 | -5,99% | 1.998.852,00 |
| 16.04.2026 | 2,34 | 2,49 | 2,34 | 2,42 | 3,42% | 1.052.725,00 |
| 15.04.2026 | 2,25 | 2,40 | 2,25 | 2,34 | 2,63% | 773.631,00 |
| 14.04.2026 | 2,42 | 2,46 | 2,23 | 2,28 | -7,51% | 1.275.789,00 |
| 13.04.2026 | 2,28 | 2,50 | 2,20 | 2,47 | 8,59% | 1.734.406,00 |
| 10.04.2026 | 2,38 | 2,42 | 2,26 | 2,27 | -5,42% | 1.458.329,00 |
| 09.04.2026 | 2,77 | 2,80 | 2,39 | 2,40 | -13,36% | 1.777.887,00 |
| 08.04.2026 | 2,92 | 2,97 | 2,70 | 2,77 | -5,62% | 1.919.344,00 |
| 07.04.2026 | 3,10 | 3,22 | 2,92 | 2,94 | -5,63% | 992.999,00 |
| 06.04.2026 | 3,15 | 3,27 | 3,09 | 3,11 | -1,58% | 1.118.150,00 |
| 02.04.2026 | 2,98 | 3,23 | 2,90 | 3,16 | 5,69% | 2.103.862,00 |
| 01.04.2026 | 3,13 | 3,24 | 2,85 | 2,99 | -6,12% | 2.409.056,00 |
| 31.03.2026 | 3,25 | 3,44 | 3,07 | 3,19 | -2,00% | 2.219.281,00 |
| 30.03.2026 | 3,35 | 3,60 | 3,17 | 3,25 | -1,52% | 2.493.248,00 |
| 27.03.2026 | 3,15 | 3,44 | 3,07 | 3,30 | 3,45% | 2.620.769,00 |
| 26.03.2026 | 3,18 | 3,37 | 3,04 | 3,19 | -1,85% | 2.441.953,00 |
| 25.03.2026 | 2,91 | 3,29 | 2,77 | 3,25 | 11,11% | 2.588.929,00 |
| 24.03.2026 | 2,72 | 3,04 | 2,69 | 2,93 | 8,33% | 2.690.491,00 |
| 23.03.2026 | 2,72 | 2,82 | 2,61 | 2,70 | 3,85% | 1.878.500,00 |
| 20.03.2026 | 2,62 | 2,82 | 2,52 | 2,60 | -1,52% | 1.822.444,00 |
| 19.03.2026 | 2,69 | 2,84 | 2,56 | 2,64 | -3,65% | 1.734.345,00 |
| 18.03.2026 | 2,75 | 2,99 | 2,60 | 2,74 | 0,37% | 4.120.383,00 |
| 17.03.2026 | 2,20 | 2,74 | 2,06 | 2,73 | 24,09% | 4.093.975,00 |
| 16.03.2026 | 2,33 | 2,39 | 2,11 | 2,20 | -3,93% | 1.995.696,00 |
| 13.03.2026 | 1,92 | 2,37 | 1,91 | 2,29 | 18,65% | 4.659.043,00 |
| 12.03.2026 | 1,49 | 2,01 | 1,49 | 1,93 | 25,32% | 3.761.019,00 |
| 11.03.2026 | 1,57 | 1,59 | 1,49 | 1,54 | -1,91% | 647.014,00 |
| 10.03.2026 | 1,56 | 1,61 | 1,54 | 1,57 | 1,95% | 644.036,00 |
| 09.03.2026 | 1,54 | 1,59 | 1,49 | 1,54 | 10,39% | 1.174.764,00 |
| 06.03.2026 | 1,37 | 1,45 | 1,37 | 1,40 | 0,36% | 498.024,00 |
| 05.03.2026 | 1,42 | 1,46 | 1,38 | 1,39 | 0,00% | 433.185,00 |
| 04.03.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -1,42% | 272.860,00 |
| 03.03.2026 | 1,43 | 1,46 | 1,39 | 1,41 | -2,42% | 316.254,00 |
| 02.03.2026 | 1,41 | 1,48 | 1,40 | 1,45 | 1,76% | 693.183,00 |
| 27.02.2026 | 1,44 | 1,47 | 1,41 | 1,42 | -3,40% | 481.297,00 |
| 26.02.2026 | 1,44 | 1,47 | 1,42 | 1,47 | 1,73% | 371.664,00 |
| 25.02.2026 | 1,42 | 1,46 | 1,40 | 1,45 | 1,76% | 517.690,00 |
| 24.02.2026 | 1,40 | 1,46 | 1,40 | 1,42 | 1,43% | 361.906,00 |
| 23.02.2026 | 1,45 | 1,46 | 1,40 | 1,40 | -4,76% | 432.206,00 |
| 20.02.2026 | 1,48 | 1,53 | 1,46 | 1,47 | -2,65% | 347.522,00 |
| 19.02.2026 | 1,53 | 1,53 | 1,47 | 1,51 | -1,31% | 467.834,00 |
| 18.02.2026 | 1,50 | 1,58 | 1,50 | 1,53 | 2,68% | 488.767,00 |
| 17.02.2026 | 1,51 | 1,56 | 1,45 | 1,49 | -1,97% | 463.976,00 |
| 13.02.2026 | 1,42 | 1,56 | 1,42 | 1,52 | 4,83% | 519.019,00 |
| 12.02.2026 | 1,53 | 1,57 | 1,44 | 1,45 | -4,61% | 677.299,00 |
| 11.02.2026 | 1,52 | 1,55 | 1,47 | 1,52 | 0,00% | 569.680,00 |
| 10.02.2026 | 1,55 | 1,59 | 1,51 | 1,52 | -3,18% | 597.497,00 |
| 09.02.2026 | 1,60 | 1,61 | 1,50 | 1,57 | -1,26% | 717.867,00 |
| 06.02.2026 | 1,61 | 1,65 | 1,57 | 1,59 | -0,62% | 879.518,00 |
| 05.02.2026 | 1,66 | 1,67 | 1,55 | 1,60 | -8,05% | 1.198.260,00 |
| 04.02.2026 | 1,77 | 1,83 | 1,64 | 1,74 | 1,75% | 1.522.224,00 |
| 03.02.2026 | 1,61 | 1,71 | 1,54 | 1,71 | 10,32% | 1.569.738,00 |
| 02.02.2026 | 1,52 | 1,61 | 1,45 | 1,55 | 0,98% | 1.813.114,00 |
| 30.01.2026 | 1,63 | 1,69 | 1,48 | 1,54 | -8,63% | 1.269.023,00 |
| 29.01.2026 | 1,91 | 1,91 | 1,63 | 1,68 | -8,20% | 2.235.437,00 |
| 28.01.2026 | 1,70 | 1,85 | 1,70 | 1,83 | 14,38% | 2.595.746,00 |
| 27.01.2026 | 1,46 | 1,61 | 1,43 | 1,60 | 10,34% | 1.156.561,00 |
| 26.01.2026 | 1,50 | 1,52 | 1,44 | 1,45 | -5,84% | 553.108,00 |
| 22.01.2026 | 1,49 | 1,60 | 1,49 | 1,54 | 3,36% | 881.304,00 |
| 21.01.2026 | 1,52 | 1,60 | 1,41 | 1,49 | -2,61% | 981.329,00 |
| 20.01.2026 | 1,46 | 1,59 | 1,42 | 1,53 | 2,68% | 1.306.178,00 |
| 16.01.2026 | 1,56 | 1,56 | 1,46 | 1,49 | -1,97% | 610.495,00 |
| 15.01.2026 | 1,57 | 1,62 | 1,51 | 1,52 | -3,18% | 877.268,00 |
| 14.01.2026 | 1,56 | 1,57 | 1,52 | 1,57 | 0,64% | 383.211,00 |
| 13.01.2026 | 1,64 | 1,64 | 1,55 | 1,56 | -4,88% | 389.286,00 |
| 12.01.2026 | 1,60 | 1,68 | 1,56 | 1,64 | 3,14% | 689.933,00 |
| 09.01.2026 | 1,66 | 1,66 | 1,55 | 1,59 | -2,45% | 581.782,00 |
| 08.01.2026 | 1,56 | 1,68 | 1,55 | 1,63 | 5,84% | 711.835,00 |
| 07.01.2026 | 1,62 | 1,63 | 1,52 | 1,54 | -4,94% | 525.965,00 |
| 06.01.2026 | 1,65 | 1,69 | 1,56 | 1,62 | 0,62% | 983.407,00 |
| 05.01.2026 | 1,59 | 1,66 | 1,53 | 1,61 | 1,26% | 880.854,00 |
| 02.01.2026 | 1,44 | 1,59 | 1,42 | 1,59 | 14,39% | 1.594.482,00 |
| 31.12.2025 | 1,43 | 1,48 | 1,38 | 1,39 | -2,80% | 1.030.520,00 |
| 30.12.2025 | 1,31 | 1,52 | 1,30 | 1,43 | 8,33% | 1.867.738,00 |
| 29.12.2025 | 1,36 | 1,40 | 1,31 | 1,32 | -2,94% | 724.949,00 |
| 26.12.2025 | 1,38 | 1,39 | 1,34 | 1,36 | -1,45% | 723.432,00 |