1,870$
-1,32%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,89 | 1,90 | 1,85 | 1,87 | -1,32% | 2.483.429,00 |
| 28.05.2026 | 1,80 | 1,93 | 1,80 | 1,90 | 5,28% | 3.336.209,00 |
| 27.05.2026 | 1,74 | 1,81 | 1,73 | 1,80 | 1,69% | 3.925.390,00 |
| 26.05.2026 | 1,74 | 1,85 | 1,74 | 1,77 | 0,00% | 3.904.362,00 |
| 22.05.2026 | 1,70 | 1,79 | 1,70 | 1,77 | 4,12% | 2.856.550,00 |
| 21.05.2026 | 1,63 | 1,71 | 1,62 | 1,70 | 3,34% | 2.920.412,00 |
| 20.05.2026 | 1,69 | 1,70 | 1,63 | 1,65 | -2,08% | 2.850.155,00 |
| 19.05.2026 | 1,73 | 1,74 | 1,68 | 1,68 | -3,72% | 2.085.423,00 |
| 18.05.2026 | 1,68 | 1,77 | 1,66 | 1,75 | 4,18% | 3.014.395,00 |
| 15.05.2026 | 1,66 | 1,70 | 1,65 | 1,68 | -0,30% | 1.993.758,00 |
| 14.05.2026 | 1,73 | 1,73 | 1,67 | 1,68 | -2,89% | 1.871.538,00 |
| 13.05.2026 | 1,70 | 1,75 | 1,64 | 1,73 | 0,58% | 3.594.370,00 |
| 12.05.2026 | 1,77 | 1,77 | 1,63 | 1,72 | -2,27% | 4.700.080,00 |
| 11.05.2026 | 1,83 | 1,83 | 1,74 | 1,76 | -3,56% | 4.191.554,00 |
| 08.05.2026 | 1,86 | 1,86 | 1,73 | 1,83 | -9,65% | 6.098.789,00 |
| 07.05.2026 | 2,03 | 2,07 | 1,96 | 2,02 | -1,46% | 4.484.631,00 |
| 06.05.2026 | 2,03 | 2,09 | 2,00 | 2,05 | -1,68% | 2.816.016,00 |
| 05.05.2026 | 2,07 | 2,17 | 2,06 | 2,09 | 0,72% | 3.330.063,00 |
| 04.05.2026 | 2,00 | 2,09 | 1,96 | 2,07 | 1,97% | 4.496.606,00 |
| 01.05.2026 | 1,92 | 2,03 | 1,91 | 2,03 | 6,56% | 2.660.933,00 |
| 30.04.2026 | 1,88 | 1,96 | 1,87 | 1,91 | 0,79% | 3.273.967,00 |
| 29.04.2026 | 1,84 | 1,91 | 1,80 | 1,89 | 3,28% | 3.003.086,00 |
| 28.04.2026 | 1,79 | 1,84 | 1,77 | 1,83 | 2,23% | 1.361.127,00 |
| 27.04.2026 | 1,79 | 1,87 | 1,76 | 1,79 | 0,00% | 3.016.764,00 |
| 24.04.2026 | 1,82 | 1,83 | 1,77 | 1,79 | -1,10% | 2.093.908,00 |
| 23.04.2026 | 1,85 | 1,86 | 1,78 | 1,81 | -1,90% | 1.788.552,00 |
| 22.04.2026 | 1,84 | 1,89 | 1,83 | 1,85 | 1,37% | 2.096.415,00 |
| 21.04.2026 | 1,81 | 1,89 | 1,80 | 1,82 | 1,11% | 3.362.379,00 |
| 20.04.2026 | 1,68 | 1,82 | 1,64 | 1,80 | 6,51% | 6.647.560,00 |
| 17.04.2026 | 1,72 | 1,74 | 1,60 | 1,69 | -1,74% | 8.439.530,00 |
| 16.04.2026 | 1,75 | 1,82 | 1,68 | 1,72 | -14,00% | 9.663.296,00 |
| 15.04.2026 | 1,99 | 2,03 | 1,95 | 2,00 | 0,00% | 3.245.921,00 |
| 14.04.2026 | 2,06 | 2,06 | 1,95 | 2,00 | -1,23% | 4.036.358,00 |
| 13.04.2026 | 1,92 | 2,06 | 1,90 | 2,03 | 4,92% | 3.461.608,00 |
| 10.04.2026 | 1,93 | 1,97 | 1,90 | 1,93 | 1,05% | 2.544.065,00 |
| 09.04.2026 | 1,95 | 1,98 | 1,89 | 1,91 | -2,05% | 3.446.344,00 |
| 08.04.2026 | 2,04 | 2,06 | 1,86 | 1,95 | -1,02% | 6.029.016,00 |
| 07.04.2026 | 2,16 | 2,18 | 1,96 | 1,97 | -9,22% | 6.594.941,00 |
| 06.04.2026 | 2,29 | 2,33 | 2,16 | 2,17 | -5,45% | 4.051.625,00 |
| 02.04.2026 | 2,54 | 2,54 | 2,29 | 2,30 | -4,18% | 5.102.132,00 |
| 01.04.2026 | 2,71 | 2,73 | 2,36 | 2,40 | -12,43% | 6.817.411,00 |
| 31.03.2026 | 2,80 | 2,97 | 2,62 | 2,74 | -1,44% | 10.763.708,00 |
| 30.03.2026 | 2,55 | 2,87 | 2,53 | 2,78 | 9,90% | 10.658.164,00 |
| 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 | 0,00% | 1.089.529,00 |
| 23.02.2026 | 1,85 | 1,86 | 1,80 | 1,83 | -1,61% | 1.809.876,00 |
| 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 |