1,045$
-7,52%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -7,52% | 2.902.502,00 |
| 02.04.2025 | 1,10 | 1,17 | 1,10 | 1,13 | -0,88% | 2.459.942,00 |
| 01.04.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -1,30% | 2.887.398,00 |
| 31.03.2025 | 1,13 | 1,16 | 1,09 | 1,16 | 1,76% | 3.107.459,00 |
| 28.03.2025 | 1,25 | 1,27 | 1,13 | 1,14 | -9,92% | 4.388.872,00 |
| 27.03.2025 | 1,25 | 1,28 | 1,21 | 1,26 | 2,44% | 3.670.486,00 |
| 26.03.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -1,60% | 2.469.365,00 |
| 25.03.2025 | 1,30 | 1,32 | 1,25 | 1,25 | -3,85% | 2.891.757,00 |
| 24.03.2025 | 1,32 | 1,34 | 1,28 | 1,30 | -0,38% | 1.851.951,00 |
| 21.03.2025 | 1,31 | 1,32 | 1,25 | 1,31 | -1,14% | 3.891.466,00 |
| 20.03.2025 | 1,35 | 1,36 | 1,28 | 1,32 | -2,22% | 3.227.873,00 |
| 19.03.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -0,74% | 1.741.838,00 |
| 18.03.2025 | 1,49 | 1,49 | 1,35 | 1,36 | -4,23% | 3.189.804,00 |
| 17.03.2025 | 1,26 | 1,46 | 1,25 | 1,42 | 14,52% | 4.816.280,00 |
| 14.03.2025 | 1,21 | 1,27 | 1,21 | 1,24 | 4,20% | 1.929.951,00 |
| 13.03.2025 | 1,25 | 1,27 | 1,19 | 1,19 | -2,46% | 2.469.733,00 |
| 12.03.2025 | 1,25 | 1,28 | 1,21 | 1,22 | 1,24% | 2.166.920,00 |
| 11.03.2025 | 1,22 | 1,27 | 1,17 | 1,21 | -0,41% | 3.314.601,00 |
| 10.03.2025 | 1,27 | 1,30 | 1,18 | 1,21 | -6,20% | 3.755.537,00 |
| 07.03.2025 | 1,25 | 1,32 | 1,15 | 1,29 | 4,03% | 5.090.684,00 |
| 06.03.2025 | 1,29 | 1,38 | 1,24 | 1,24 | -6,06% | 5.162.168,00 |
| 05.03.2025 | 1,31 | 1,33 | 1,26 | 1,32 | 1,54% | 2.186.036,00 |
| 04.03.2025 | 1,26 | 1,35 | 1,22 | 1,30 | 1,56% | 3.742.748,00 |
| 03.03.2025 | 1,43 | 1,43 | 1,27 | 1,28 | -9,22% | 3.469.616,00 |
| 28.02.2025 | 1,37 | 1,43 | 1,33 | 1,41 | 1,44% | 4.686.611,00 |
| 27.02.2025 | 1,50 | 1,50 | 1,38 | 1,39 | -4,79% | 2.306.534,00 |
| 26.02.2025 | 1,42 | 1,52 | 1,39 | 1,46 | 3,55% | 3.858.682,00 |
| 25.02.2025 | 1,40 | 1,46 | 1,32 | 1,41 | 0,00% | 6.128.859,00 |
| 24.02.2025 | 1,55 | 1,55 | 1,41 | 1,41 | -7,24% | 5.192.276,00 |
| 21.02.2025 | 1,61 | 1,63 | 1,50 | 1,52 | -6,17% | 4.993.241,00 |
| 20.02.2025 | 1,65 | 1,66 | 1,54 | 1,62 | -2,99% | 4.958.618,00 |
| 19.02.2025 | 1,72 | 1,74 | 1,64 | 1,67 | -3,47% | 5.041.788,00 |
| 18.02.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -0,57% | 3.371.130,00 |
| 14.02.2025 | 1,82 | 1,85 | 1,72 | 1,74 | -3,87% | 3.580.626,00 |
| 13.02.2025 | 1,83 | 1,84 | 1,78 | 1,81 | 0,00% | 3.947.310,00 |
| 12.02.2025 | 1,73 | 1,88 | 1,70 | 1,81 | 3,43% | 8.643.183,00 |
| 11.02.2025 | 1,75 | 1,82 | 1,73 | 1,75 | -1,13% | 5.103.190,00 |
| 10.02.2025 | 1,94 | 1,96 | 1,74 | 1,77 | -5,35% | 7.469.691,00 |
| 07.02.2025 | 1,95 | 1,98 | 1,84 | 1,87 | -3,11% | 4.993.237,00 |
| 06.02.2025 | 1,86 | 2,01 | 1,84 | 1,93 | 6,04% | 6.240.135,00 |
| 05.02.2025 | 1,89 | 1,91 | 1,80 | 1,82 | -2,15% | 4.603.027,00 |
| 04.02.2025 | 1,79 | 1,91 | 1,73 | 1,86 | 6,29% | 6.717.067,00 |
| 03.02.2025 | 1,67 | 1,76 | 1,62 | 1,75 | -0,57% | 3.785.186,00 |
| 31.01.2025 | 1,77 | 1,88 | 1,76 | 1,76 | -0,56% | 3.857.526,00 |
| 30.01.2025 | 1,82 | 1,84 | 1,76 | 1,77 | -0,56% | 3.014.258,00 |
| 29.01.2025 | 1,75 | 1,81 | 1,69 | 1,78 | 1,71% | 3.825.207,00 |
| 28.01.2025 | 1,79 | 1,84 | 1,70 | 1,75 | -2,78% | 4.530.914,00 |
| 27.01.2025 | 1,79 | 1,83 | 1,73 | 1,80 | -2,96% | 4.272.804,00 |
| 24.01.2025 | 1,78 | 1,99 | 1,77 | 1,86 | 4,21% | 6.441.674,00 |
| 23.01.2025 | 1,93 | 1,93 | 1,73 | 1,78 | -7,77% | 6.348.998,00 |
| 22.01.2025 | 1,90 | 1,94 | 1,87 | 1,93 | -1,03% | 5.746.667,00 |
| 21.01.2025 | 2,17 | 2,17 | 1,83 | 1,95 | -11,36% | 11.011.684,00 |
| 17.01.2025 | 2,23 | 2,32 | 2,14 | 2,20 | 0,00% | 5.255.058,00 |
| 16.01.2025 | 2,18 | 2,23 | 2,06 | 2,20 | -0,45% | 6.338.655,00 |
| 15.01.2025 | 2,14 | 2,23 | 2,12 | 2,21 | 5,74% | 5.488.289,00 |
| 14.01.2025 | 2,17 | 2,26 | 2,07 | 2,09 | -2,79% | 5.549.809,00 |
| 13.01.2025 | 2,22 | 2,24 | 2,05 | 2,15 | -4,87% | 7.564.437,00 |
| 10.01.2025 | 2,32 | 2,43 | 2,23 | 2,26 | -3,00% | 7.823.798,00 |
| 08.01.2025 | 2,38 | 2,43 | 2,24 | 2,33 | -4,12% | 7.093.376,00 |
| 07.01.2025 | 2,64 | 2,70 | 2,37 | 2,43 | -10,33% | 12.411.781,00 |
| 06.01.2025 | 2,97 | 2,98 | 2,63 | 2,71 | -4,91% | 22.649.094,00 |
| 03.01.2025 | 2,49 | 2,85 | 2,39 | 2,85 | 22,84% | 24.824.414,00 |
| 02.01.2025 | 2,07 | 2,38 | 2,06 | 2,32 | 11,00% | 12.431.416,00 |
| 31.12.2024 | 2,18 | 2,30 | 2,00 | 2,09 | -3,69% | 11.936.795,00 |
| 30.12.2024 | 2,13 | 2,26 | 2,07 | 2,17 | 3,33% | 17.264.031,00 |
| 27.12.2024 | 2,10 | 2,24 | 2,03 | 2,10 | 2,94% | 16.426.726,00 |
| 26.12.2024 | 1,56 | 2,10 | 1,56 | 2,04 | 35,10% | 25.669.400,00 |
| 24.12.2024 | 1,51 | 1,56 | 1,47 | 1,51 | -0,66% | 2.188.674,00 |
| 23.12.2024 | 1,54 | 1,58 | 1,48 | 1,52 | 0,00% | 3.202.146,00 |
| 20.12.2024 | 1,46 | 1,54 | 1,45 | 1,52 | 4,11% | 3.931.400,00 |
| 19.12.2024 | 1,53 | 1,58 | 1,46 | 1,46 | -2,01% | 2.613.232,00 |
| 18.12.2024 | 1,56 | 1,69 | 1,46 | 1,49 | -5,10% | 5.094.897,00 |
| 17.12.2024 | 1,51 | 1,58 | 1,44 | 1,57 | 3,29% | 3.659.970,00 |
| 16.12.2024 | 1,51 | 1,53 | 1,43 | 1,52 | -1,30% | 3.918.562,00 |
| 13.12.2024 | 1,52 | 1,58 | 1,47 | 1,54 | 1,99% | 3.026.908,00 |
| 12.12.2024 | 1,56 | 1,57 | 1,48 | 1,51 | -4,43% | 3.371.079,00 |
| 11.12.2024 | 1,54 | 1,59 | 1,46 | 1,58 | 7,48% | 3.581.853,00 |
| 10.12.2024 | 1,52 | 1,53 | 1,47 | 1,47 | -2,00% | 2.738.335,00 |
| 09.12.2024 | 1,56 | 1,66 | 1,50 | 1,50 | -3,23% | 3.158.163,00 |
| 06.12.2024 | 1,55 | 1,56 | 1,49 | 1,55 | 1,31% | 2.277.459,00 |
| 05.12.2024 | 1,45 | 1,57 | 1,44 | 1,53 | 4,79% | 3.129.267,00 |
| 04.12.2024 | 1,48 | 1,51 | 1,43 | 1,46 | -1,35% | 2.539.611,00 |
| 03.12.2024 | 1,54 | 1,56 | 1,46 | 1,48 | -6,33% | 3.252.787,00 |
| 02.12.2024 | 1,65 | 1,69 | 1,53 | 1,58 | -4,24% | 5.776.530,00 |
| 29.11.2024 | 1,57 | 1,68 | 1,56 | 1,65 | 3,45% | 2.888.857,00 |
| 27.11.2024 | 1,62 | 1,68 | 1,58 | 1,60 | 0,31% | 2.927.059,00 |
| 26.11.2024 | 1,73 | 1,73 | 1,54 | 1,59 | -7,56% | 3.875.726,00 |
| 25.11.2024 | 1,66 | 1,75 | 1,60 | 1,72 | 8,18% | 7.023.327,00 |
| 22.11.2024 | 1,39 | 1,59 | 1,39 | 1,59 | 15,22% | 5.015.812,00 |
| 20.11.2024 | 1,42 | 1,45 | 1,30 | 1,38 | -3,50% | 4.762.390,00 |
| 19.11.2024 | 1,42 | 1,47 | 1,39 | 1,43 | -0,69% | 3.048.402,00 |
| 18.11.2024 | 1,42 | 1,53 | 1,41 | 1,44 | 0,70% | 3.627.705,00 |
| 15.11.2024 | 1,49 | 1,54 | 1,40 | 1,43 | -4,03% | 3.832.721,00 |
| 14.11.2024 | 1,44 | 1,55 | 1,44 | 1,49 | 4,93% | 5.009.497,00 |
| 13.11.2024 | 1,60 | 1,64 | 1,41 | 1,42 | -13,41% | 7.763.007,00 |
| 12.11.2024 | 1,59 | 1,72 | 1,56 | 1,64 | 3,14% | 6.338.960,00 |
| 11.11.2024 | 1,54 | 1,59 | 1,43 | 1,59 | 0,00% | 7.242.125,00 |
| 08.11.2024 | 1,60 | 1,65 | 1,41 | 1,59 | -16,32% | 14.132.229,00 |
| 07.11.2024 | 1,74 | 1,97 | 1,73 | 1,90 | 10,47% | 11.686.811,00 |
| 06.11.2024 | 1,95 | 2,05 | 1,67 | 1,72 | -26,81% | 16.847.722,00 |