2,525$
4,77%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,38 | 2,53 | 2,36 | 2,53 | 4,77% | 3.911.822,00 |
| 26.03.2026 | 2,45 | 2,54 | 2,39 | 2,41 | -2,03% | 2.866.571,00 |
| 25.03.2026 | 2,39 | 2,48 | 2,39 | 2,46 | 3,36% | 3.493.889,00 |
| 24.03.2026 | 2,33 | 2,40 | 2,33 | 2,38 | 1,06% | 2.219.234,00 |
| 23.03.2026 | 2,26 | 2,41 | 2,26 | 2,36 | 3,52% | 2.781.924,00 |
| 20.03.2026 | 2,36 | 2,40 | 2,24 | 2,28 | -2,78% | 6.062.130,00 |
| 19.03.2026 | 2,29 | 2,38 | 2,23 | 2,34 | 1,74% | 3.444.794,00 |
| 18.03.2026 | 2,34 | 2,37 | 2,30 | 2,30 | -2,13% | 2.150.797,00 |
| 17.03.2026 | 2,31 | 2,40 | 2,30 | 2,35 | 1,73% | 3.084.567,00 |
| 16.03.2026 | 2,38 | 2,41 | 2,27 | 2,31 | -3,35% | 3.569.929,00 |
| 13.03.2026 | 2,45 | 2,50 | 2,30 | 2,39 | -1,65% | 4.717.603,00 |
| 12.03.2026 | 2,34 | 2,52 | 2,33 | 2,43 | 5,65% | 7.312.429,00 |
| 11.03.2026 | 2,31 | 2,37 | 2,27 | 2,30 | 0,00% | 3.698.230,00 |
| 10.03.2026 | 2,23 | 2,34 | 2,16 | 2,30 | 2,91% | 6.493.907,00 |
| 09.03.2026 | 2,32 | 2,32 | 2,21 | 2,24 | 4,44% | 8.141.765,00 |
| 06.03.2026 | 1,88 | 2,25 | 1,88 | 2,14 | 13,23% | 15.561.818,00 |
| 05.03.2026 | 1,94 | 2,00 | 1,88 | 1,89 | -1,05% | 4.983.959,00 |
| 04.03.2026 | 1,88 | 1,92 | 1,85 | 1,91 | 2,69% | 2.110.849,00 |
| 03.03.2026 | 1,85 | 1,93 | 1,83 | 1,86 | -2,11% | 3.098.264,00 |
| 02.03.2026 | 1,80 | 1,93 | 1,79 | 1,90 | 4,40% | 2.892.360,00 |
| 27.02.2026 | 1,86 | 1,87 | 1,79 | 1,82 | -1,89% | 2.976.275,00 |
| 26.02.2026 | 1,82 | 1,86 | 1,79 | 1,86 | 1,37% | 1.923.719,00 |
| 25.02.2026 | 1,84 | 1,87 | 1,83 | 1,83 | 0,00% | 1.447.424,00 |
| 24.02.2026 | 1,82 | 1,88 | 1,81 | 1,83 | -1,61% | 1.089.529,00 |
| 20.02.2026 | 1,88 | 1,92 | 1,85 | 1,86 | -2,11% | 1.460.197,00 |
| 19.02.2026 | 1,88 | 1,92 | 1,86 | 1,90 | 0,00% | 1.293.238,00 |
| 18.02.2026 | 1,88 | 1,93 | 1,86 | 1,90 | 1,06% | 1.765.497,00 |
| 17.02.2026 | 1,85 | 1,88 | 1,80 | 1,88 | 1,08% | 1.693.396,00 |
| 13.02.2026 | 1,77 | 1,89 | 1,77 | 1,86 | 5,68% | 2.370.552,00 |
| 12.02.2026 | 1,88 | 1,90 | 1,76 | 1,76 | -6,13% | 2.369.060,00 |
| 11.02.2026 | 1,88 | 1,90 | 1,82 | 1,88 | 0,27% | 1.391.941,00 |
| 10.02.2026 | 1,90 | 1,91 | 1,85 | 1,87 | -1,84% | 1.544.494,00 |
| 09.02.2026 | 1,90 | 1,91 | 1,85 | 1,91 | -0,26% | 1.590.075,00 |
| 06.02.2026 | 1,76 | 1,94 | 1,76 | 1,91 | 11,05% | 2.447.626,00 |
| 05.02.2026 | 1,79 | 1,81 | 1,72 | 1,72 | -6,52% | 2.903.897,00 |
| 04.02.2026 | 1,88 | 1,89 | 1,78 | 1,84 | -1,08% | 2.762.223,00 |
| 03.02.2026 | 1,92 | 1,93 | 1,76 | 1,86 | -2,62% | 4.425.325,00 |
| 02.02.2026 | 1,94 | 1,98 | 1,90 | 1,91 | -2,55% | 3.576.963,00 |
| 30.01.2026 | 2,01 | 2,05 | 1,92 | 1,96 | -3,92% | 3.742.233,00 |
| 29.01.2026 | 2,03 | 2,06 | 2,00 | 2,04 | 0,99% | 3.355.615,00 |
| 28.01.2026 | 2,11 | 2,16 | 2,01 | 2,02 | -2,88% | 2.877.760,00 |
| 27.01.2026 | 2,02 | 2,09 | 2,01 | 2,08 | 3,48% | 2.067.141,00 |
| 26.01.2026 | 2,19 | 2,19 | 2,01 | 2,01 | -2,43% | 3.212.950,00 |
| 22.01.2026 | 2,02 | 2,11 | 2,00 | 2,06 | 2,49% | 3.028.353,00 |
| 21.01.2026 | 1,96 | 2,05 | 1,94 | 2,01 | 2,81% | 2.964.020,00 |
| 20.01.2026 | 1,98 | 2,04 | 1,95 | 1,96 | -2,74% | 2.359.273,00 |
| 16.01.2026 | 2,02 | 2,04 | 2,00 | 2,01 | -0,50% | 2.435.891,00 |
| 15.01.2026 | 2,04 | 2,07 | 2,01 | 2,02 | -1,94% | 2.117.548,00 |
| 14.01.2026 | 2,03 | 2,12 | 2,03 | 2,06 | 1,48% | 2.658.673,00 |
| 13.01.2026 | 2,05 | 2,07 | 2,00 | 2,03 | -0,49% | 1.828.036,00 |
| 12.01.2026 | 1,98 | 2,07 | 1,95 | 2,04 | 2,51% | 2.228.667,00 |
| 09.01.2026 | 2,00 | 2,03 | 1,94 | 1,99 | 0,00% | 2.683.314,00 |
| 08.01.2026 | 1,99 | 2,08 | 1,98 | 1,99 | 0,51% | 4.097.872,00 |
| 07.01.2026 | 2,00 | 2,04 | 1,97 | 1,98 | -1,74% | 2.393.963,00 |
| 06.01.2026 | 2,10 | 2,10 | 1,99 | 2,02 | -4,50% | 2.609.093,00 |
| 05.01.2026 | 2,09 | 2,13 | 2,05 | 2,11 | 2,43% | 2.877.620,00 |
| 02.01.2026 | 2,03 | 2,09 | 1,98 | 2,06 | 3,00% | 3.478.811,00 |
| 31.12.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 2,04% | 3.837.024,00 |
| 30.12.2025 | 1,98 | 2,01 | 1,96 | 1,96 | 0,51% | 3.015.189,00 |
| 29.12.2025 | 2,05 | 2,09 | 1,94 | 1,95 | -5,80% | 3.018.075,00 |
| 26.12.2025 | 2,15 | 2,16 | 2,05 | 2,07 | -4,17% | 1.600.079,00 |
| 24.12.2025 | 2,15 | 2,19 | 2,13 | 2,16 | 0,00% | 905.292,00 |
| 23.12.2025 | 2,15 | 2,24 | 2,14 | 2,16 | -0,92% | 1.743.750,00 |
| 22.12.2025 | 2,20 | 2,24 | 2,17 | 2,18 | 0,93% | 2.051.029,00 |
| 19.12.2025 | 2,18 | 2,22 | 2,16 | 2,16 | -0,69% | 4.452.809,00 |
| 18.12.2025 | 2,14 | 2,22 | 2,13 | 2,18 | 3,57% | 2.623.095,00 |
| 17.12.2025 | 2,16 | 2,24 | 2,09 | 2,10 | -2,10% | 2.195.717,00 |
| 16.12.2025 | 2,17 | 2,21 | 2,09 | 2,15 | -2,50% | 2.977.339,00 |
| 15.12.2025 | 2,31 | 2,32 | 2,19 | 2,20 | -5,17% | 2.898.009,00 |
| 12.12.2025 | 2,39 | 2,44 | 2,31 | 2,32 | -2,93% | 3.789.019,00 |
| 11.12.2025 | 2,23 | 2,40 | 2,19 | 2,39 | 6,22% | 3.274.375,00 |
| 10.12.2025 | 2,22 | 2,29 | 2,16 | 2,25 | 0,00% | 3.486.727,00 |
| 09.12.2025 | 2,20 | 2,30 | 2,19 | 2,25 | 0,45% | 2.360.571,00 |
| 08.12.2025 | 2,32 | 2,32 | 2,23 | 2,24 | -2,18% | 2.922.219,00 |
| 05.12.2025 | 2,35 | 2,39 | 2,29 | 2,29 | -3,38% | 1.896.821,00 |
| 04.12.2025 | 2,30 | 2,42 | 2,28 | 2,37 | 1,50% | 2.455.045,00 |
| 03.12.2025 | 2,18 | 2,34 | 2,16 | 2,34 | 8,10% | 3.019.165,00 |
| 02.12.2025 | 2,13 | 2,19 | 2,12 | 2,16 | 0,93% | 1.962.623,00 |
| 01.12.2025 | 2,12 | 2,18 | 2,08 | 2,14 | 0,00% | 2.810.593,00 |
| 28.11.2025 | 2,09 | 2,15 | 2,06 | 2,14 | 2,39% | 1.282.569,00 |
| 26.11.2025 | 2,07 | 2,10 | 2,03 | 2,09 | 0,48% | 2.748.689,00 |
| 25.11.2025 | 2,02 | 2,08 | 1,96 | 2,08 | 2,46% | 2.756.529,00 |
| 24.11.2025 | 1,95 | 2,04 | 1,90 | 2,03 | 8,56% | 3.312.731,00 |
| 20.11.2025 | 1,98 | 2,04 | 1,86 | 1,87 | -4,10% | 3.384.934,00 |
| 19.11.2025 | 1,95 | 2,01 | 1,92 | 1,95 | -0,26% | 3.034.979,00 |
| 18.11.2025 | 1,87 | 1,98 | 1,83 | 1,96 | 2,36% | 4.536.118,00 |
| 17.11.2025 | 1,94 | 1,99 | 1,87 | 1,91 | -4,50% | 3.773.624,00 |
| 13.11.2025 | 2,08 | 2,08 | 1,97 | 2,00 | -5,66% | 3.651.471,00 |
| 12.11.2025 | 2,10 | 2,17 | 2,05 | 2,12 | 0,95% | 2.881.147,00 |
| 11.11.2025 | 2,15 | 2,25 | 2,06 | 2,10 | -1,41% | 5.865.148,00 |
| 10.11.2025 | 2,27 | 2,27 | 2,09 | 2,13 | -3,18% | 5.516.674,00 |
| 07.11.2025 | 2,03 | 2,20 | 1,95 | 2,20 | 7,32% | 4.878.543,00 |
| 06.11.2025 | 2,18 | 2,18 | 2,03 | 2,05 | -4,87% | 3.973.260,00 |
| 05.11.2025 | 2,13 | 2,20 | 2,11 | 2,16 | 2,13% | 3.597.814,00 |
| 04.11.2025 | 2,17 | 2,25 | 2,11 | 2,11 | -7,25% | 4.523.413,00 |
| 03.11.2025 | 2,34 | 2,34 | 2,24 | 2,28 | -2,78% | 3.721.247,00 |
| 31.10.2025 | 2,26 | 2,36 | 2,26 | 2,34 | 3,54% | 3.301.685,00 |
| 30.10.2025 | 2,27 | 2,32 | 2,24 | 2,26 | -0,88% | 2.883.999,00 |
| 29.10.2025 | 2,33 | 2,37 | 2,26 | 2,28 | -2,15% | 5.120.821,00 |
| 28.10.2025 | 2,39 | 2,42 | 2,33 | 2,33 | -2,51% | 3.109.426,00 |