1,740$
38,10%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,73 | 1,96 | 1,56 | 1,74 | 38,10% | 16.381.682,00 |
| 04.11.2026 | 1,21 | 1,32 | 1,19 | 1,26 | 9,57% | 1.651.448,00 |
| 03.11.2026 | 1,18 | 1,18 | 1,11 | 1,15 | -0,43% | 880.756,00 |
| 02.11.2026 | 1,25 | 1,26 | 1,13 | 1,16 | -8,70% | 1.046.333,00 |
| 30.10.2026 | 1,26 | 1,29 | 1,22 | 1,27 | -1,94% | 631.514,00 |
| 29.10.2026 | 1,35 | 1,35 | 1,27 | 1,29 | -0,77% | 578.873,00 |
| 28.10.2026 | 1,31 | 1,32 | 1,24 | 1,30 | -0,76% | 495.004,00 |
| 27.10.2026 | 1,27 | 1,33 | 1,27 | 1,31 | 3,15% | 847.466,00 |
| 26.10.2026 | 1,29 | 1,34 | 1,25 | 1,27 | -2,31% | 445.498,00 |
| 23.10.2026 | 1,22 | 1,34 | 1,18 | 1,30 | 9,24% | 1.157.387,00 |
| 22.10.2026 | 1,26 | 1,29 | 1,18 | 1,19 | -5,93% | 1.151.675,00 |
| 21.10.2026 | 1,37 | 1,39 | 1,26 | 1,27 | -7,33% | 1.463.356,00 |
| 20.10.2026 | 1,38 | 1,40 | 1,29 | 1,37 | -0,36% | 769.012,00 |
| 19.10.2026 | 1,46 | 1,49 | 1,36 | 1,37 | -6,16% | 541.578,00 |
| 16.10.2026 | 1,46 | 1,54 | 1,44 | 1,46 | 1,04% | 700.553,00 |
| 15.10.2026 | 1,40 | 1,47 | 1,38 | 1,45 | 1,12% | 638.556,00 |
| 14.10.2026 | 1,57 | 1,57 | 1,40 | 1,43 | -8,40% | 889.480,00 |
| 13.10.2026 | 1,60 | 1,60 | 1,55 | 1,56 | -2,50% | 454.776,00 |
| 12.10.2026 | 1,64 | 1,65 | 1,58 | 1,60 | -3,61% | 600.467,00 |
| 09.10.2026 | 1,73 | 1,73 | 1,65 | 1,66 | -3,49% | 896.496,00 |
| 08.10.2026 | 1,73 | 1,78 | 1,72 | 1,72 | -1,43% | 618.184,00 |
| 07.10.2026 | 1,80 | 1,80 | 1,73 | 1,75 | -2,24% | 316.106,00 |
| 06.10.2026 | 1,75 | 1,80 | 1,74 | 1,79 | 1,71% | 379.381,00 |
| 05.10.2026 | 1,70 | 1,79 | 1,67 | 1,76 | 2,03% | 556.170,00 |
| 02.10.2026 | 1,73 | 1,74 | 1,68 | 1,72 | -0,58% | 496.116,00 |
| 01.10.2026 | 1,78 | 1,78 | 1,70 | 1,73 | -2,81% | 780.724,00 |
| 30.09.2026 | 1,83 | 1,86 | 1,77 | 1,78 | -2,73% | 522.256,00 |
| 29.09.2026 | 1,83 | 1,85 | 1,80 | 1,83 | -0,54% | 545.276,00 |
| 28.09.2026 | 1,84 | 1,98 | 1,78 | 1,84 | 2,22% | 1.052.485,00 |
| 25.09.2026 | 1,76 | 1,82 | 1,72 | 1,80 | 1,69% | 577.818,00 |
| 24.09.2026 | 1,88 | 1,93 | 1,74 | 1,77 | -6,84% | 1.014.028,00 |
| 23.09.2026 | 2,09 | 2,09 | 1,89 | 1,90 | -10,17% | 1.172.888,00 |
| 22.09.2026 | 2,09 | 2,16 | 2,07 | 2,12 | 1,68% | 806.385,00 |
| 21.09.2026 | 2,15 | 2,22 | 2,06 | 2,08 | -3,70% | 1.457.683,00 |
| 18.09.2026 | 1,88 | 2,21 | 1,86 | 2,16 | 14,59% | 2.654.616,00 |
| 17.09.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -1,31% | 469.712,00 |
| 16.09.2026 | 1,89 | 2,00 | 1,86 | 1,91 | 0,00% | 685.638,00 |
| 15.09.2026 | 1,93 | 1,97 | 1,88 | 1,91 | -2,05% | 514.636,00 |
| 14.09.2026 | 2,01 | 2,01 | 1,92 | 1,95 | -3,23% | 597.301,00 |
| 11.09.2026 | 2,04 | 2,07 | 1,97 | 2,02 | 0,00% | 932.378,00 |
| 10.09.2026 | 1,95 | 2,06 | 1,86 | 2,02 | 10,11% | 1.380.539,00 |
| 09.09.2026 | 1,77 | 1,87 | 1,74 | 1,83 | 3,39% | 711.265,00 |
| 08.09.2026 | 1,83 | 1,88 | 1,73 | 1,77 | -3,28% | 536.376,00 |
| 04.09.2026 | 1,83 | 1,86 | 1,81 | 1,83 | 0,27% | 661.474,00 |
| 03.09.2026 | 1,91 | 1,92 | 1,82 | 1,83 | -4,70% | 402.275,00 |
| 02.09.2026 | 1,82 | 1,93 | 1,79 | 1,92 | 5,22% | 612.997,00 |
| 01.09.2026 | 1,88 | 1,88 | 1,81 | 1,82 | -2,67% | 473.679,00 |
| 31.08.2026 | 1,88 | 1,91 | 1,81 | 1,87 | 0,54% | 679.871,00 |
| 28.08.2026 | 1,89 | 1,90 | 1,80 | 1,86 | -0,53% | 599.231,00 |
| 27.08.2026 | 1,87 | 1,90 | 1,84 | 1,87 | -0,27% | 352.379,00 |
| 26.08.2026 | 1,91 | 1,98 | 1,84 | 1,88 | -1,83% | 513.603,00 |
| 25.08.2026 | 1,94 | 1,94 | 1,87 | 1,91 | 1,06% | 563.293,00 |
| 24.08.2026 | 2,04 | 2,06 | 1,86 | 1,89 | -8,70% | 905.614,00 |
| 21.08.2026 | 1,93 | 2,10 | 1,93 | 2,07 | 7,25% | 1.148.513,00 |
| 20.08.2026 | 1,86 | 1,97 | 1,79 | 1,93 | 3,49% | 1.410.851,00 |
| 19.08.2026 | 1,87 | 1,91 | 1,82 | 1,87 | 0,81% | 856.587,00 |
| 18.08.2026 | 1,79 | 1,95 | 1,78 | 1,85 | 2,78% | 1.459.766,00 |
| 17.08.2026 | 1,76 | 1,80 | 1,66 | 1,80 | 1,98% | 719.844,00 |
| 14.08.2026 | 1,73 | 1,79 | 1,73 | 1,77 | 2,02% | 496.878,00 |
| 13.08.2026 | 1,75 | 1,78 | 1,71 | 1,73 | -0,86% | 570.077,00 |
| 12.08.2026 | 1,71 | 1,77 | 1,68 | 1,75 | 2,95% | 518.051,00 |
| 11.08.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 2,73% | 343.989,00 |
| 10.08.2026 | 1,71 | 1,73 | 1,65 | 1,65 | -3,79% | 511.401,00 |
| 07.08.2026 | 1,63 | 1,74 | 1,57 | 1,72 | 5,21% | 693.441,00 |
| 06.08.2026 | 1,65 | 1,78 | 1,58 | 1,63 | 4,49% | 1.258.904,00 |
| 05.08.2026 | 1,61 | 1,62 | 1,52 | 1,56 | -3,70% | 2.154.550,00 |
| 04.08.2026 | 1,55 | 1,64 | 1,55 | 1,62 | 7,28% | 842.020,00 |
| 03.08.2026 | 1,50 | 1,57 | 1,49 | 1,51 | -0,33% | 556.570,00 |
| 31.07.2026 | 1,55 | 1,58 | 1,46 | 1,52 | -2,88% | 576.702,00 |
| 30.07.2026 | 1,44 | 1,56 | 1,42 | 1,56 | 10,64% | 649.997,00 |
| 29.07.2026 | 1,55 | 1,55 | 1,38 | 1,41 | -4,73% | 1.453.675,00 |
| 28.07.2026 | 1,59 | 1,60 | 1,46 | 1,48 | -4,52% | 1.355.915,00 |
| 27.07.2026 | 1,64 | 1,66 | 1,55 | 1,55 | -8,01% | 578.088,00 |
| 24.07.2026 | 1,87 | 1,87 | 1,67 | 1,69 | -9,16% | 990.249,00 |
| 23.07.2026 | 1,71 | 1,86 | 1,71 | 1,86 | 8,48% | 1.129.952,00 |
| 22.07.2026 | 1,56 | 1,76 | 1,55 | 1,71 | 9,27% | 1.624.151,00 |
| 21.07.2026 | 1,50 | 1,62 | 1,48 | 1,57 | 7,19% | 841.451,00 |
| 20.07.2026 | 1,57 | 1,58 | 1,44 | 1,46 | -7,01% | 1.085.535,00 |
| 17.07.2026 | 1,54 | 1,70 | 1,53 | 1,57 | 0,64% | 1.365.877,00 |
| 16.07.2026 | 1,60 | 1,61 | 1,55 | 1,56 | -3,70% | 710.703,00 |
| 15.07.2026 | 1,67 | 1,70 | 1,57 | 1,62 | -2,41% | 813.806,00 |
| 14.07.2026 | 1,65 | 1,67 | 1,61 | 1,66 | 4,73% | 1.546.114,00 |
| 13.07.2026 | 1,61 | 1,72 | 1,58 | 1,59 | -0,94% | 960.081,00 |
| 10.07.2026 | 1,68 | 1,69 | 1,51 | 1,60 | -4,76% | 1.166.587,00 |
| 09.07.2026 | 1,77 | 1,83 | 1,66 | 1,68 | -4,27% | 1.293.884,00 |
| 08.07.2026 | 1,75 | 1,83 | 1,73 | 1,76 | -0,85% | 810.589,00 |
| 07.07.2026 | 1,74 | 1,78 | 1,65 | 1,77 | 2,91% | 720.905,00 |
| 06.07.2026 | 1,66 | 1,73 | 1,64 | 1,72 | 4,24% | 788.621,00 |
| 02.07.2026 | 1,61 | 1,66 | 1,58 | 1,65 | 3,77% | 909.032,00 |
| 01.07.2026 | 1,65 | 1,67 | 1,58 | 1,59 | -3,05% | 698.879,00 |
| 30.06.2026 | 1,70 | 1,80 | 1,63 | 1,64 | -3,24% | 1.377.838,00 |
| 29.06.2026 | 1,70 | 1,74 | 1,63 | 1,70 | 0,30% | 1.982.389,00 |
| 26.06.2026 | 1,65 | 1,76 | 1,61 | 1,69 | 5,62% | 8.105.630,00 |
| 25.06.2026 | 1,69 | 1,75 | 1,57 | 1,60 | -3,61% | 1.165.955,00 |
| 24.06.2026 | 1,78 | 1,83 | 1,63 | 1,66 | -7,78% | 1.394.118,00 |
| 23.06.2026 | 1,83 | 1,90 | 1,80 | 1,80 | -3,49% | 514.894,00 |
| 22.06.2026 | 1,94 | 1,94 | 1,83 | 1,87 | -4,85% | 838.271,00 |
| 18.06.2026 | 1,93 | 2,03 | 1,90 | 1,96 | 1,82% | 904.887,00 |
| 17.06.2026 | 1,95 | 2,00 | 1,86 | 1,93 | -0,77% | 882.140,00 |
| 16.06.2026 | 1,91 | 2,01 | 1,91 | 1,94 | 0,78% | 992.397,00 |