1,708€
10,73%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,51 | 1,73 | 1,49 | 1,71 | 14,74% | - |
| 05.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,26% | - |
| 04.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 5,16% | - |
| 03.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,25% | - |
| 02.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,49% | - |
| 30.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,19% | - |
| 29.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,72% | - |
| 28.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,07% | - |
| 27.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,46% | - |
| 26.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,72% | - |
| 23.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,37% | 3.000,00 |
| 22.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,30% | - |
| 21.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,37% | - |
| 20.05.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 1,95% | 13.856,00 |
| 19.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,48% | - |
| 16.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,79% | - |
| 15.05.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 5,28% | 214,00 |
| 14.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,57% | - |
| 13.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 10,36% | - |
| 12.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,95% | - |
| 09.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 10,09% | - |
| 08.05.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 1,20% | 500,00 |
| 07.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,00% | 500,00 |
| 06.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,60% | - |
| 05.05.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,53% | 1.769,00 |
| 02.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,91% | - |
| 30.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,66% | - |
| 29.04.2025 | 1,11 | 1,17 | 1,11 | 1,17 | -0,68% | 13.460,00 |
| 28.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,00% | - |
| 25.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,97% | - |
| 24.04.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 4,75% | 1.600,00 |
| 23.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 22.04.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 2,06% | 5.599,00 |
| 17.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,58% | - |
| 16.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,47% | - |
| 15.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -13,47% | - |
| 14.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -8,02% | - |
| 10.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 09.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,77% | - |
| 08.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 12,39% | - |
| 07.04.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 4,00% | 200,00 |
| 04.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -5,00% | - |
| 03.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,73% | - |
| 02.04.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -5,93% | 530,00 |
| 01.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,02% | - |
| 31.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -6,40% | - |
| 28.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -5,56% | - |
| 27.03.2025 | 1,69 | 1,87 | 1,69 | 1,87 | 6,31% | 300,00 |
| 26.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,14% | - |
| 25.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,42% | - |
| 24.03.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 2,99% | 1.683,00 |
| 21.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,50% | - |
| 20.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,39% | - |
| 19.03.2025 | 1,76 | 1,79 | 1,76 | 1,79 | -2,13% | 100,00 |
| 18.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,61% | - |
| 17.03.2025 | 1,50 | 1,88 | 1,50 | 1,88 | 29,34% | 721,00 |
| 14.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -13,42% | - |
| 13.03.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 5,74% | 2.000,00 |
| 12.03.2025 | 1,51 | 1,59 | 1,51 | 1,59 | 0,44% | 650,00 |
| 11.03.2025 | 1,52 | 1,58 | 1,52 | 1,58 | -0,75% | 5.279,00 |
| 10.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,14% | - |
| 07.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,55% | - |
| 06.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 05.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | - |
| 04.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -11,01% | - |
| 03.03.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 4,71% | 8.850,00 |
| 28.02.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -6,18% | 1.000,00 |
| 27.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,87% | - |
| 26.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,00% | - |
| 25.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,10% | - |
| 24.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,43% | - |
| 21.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,12% | - |
| 20.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,67% | - |
| 19.02.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 3,77% | 129,00 |
| 18.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,36% | - |
| 17.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,33% | - |
| 14.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,00% | - |
| 13.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,60% | - |
| 12.02.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 0,90% | 129,00 |
| 11.02.2025 | 2,05 | 2,05 | 2,00 | 2,00 | 1,57% | 1.000,00 |
| 10.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,70% | - |
| 07.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,30% | - |
| 06.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,25% | - |
| 05.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,39% | - |
| 04.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -6,20% | - |
| 03.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,37% | - |
| 31.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 30.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,25% | - |
| 29.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,65% | - |
| 28.01.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 5,29% | 1.090,00 |
| 27.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,10% | - |
| 24.01.2025 | 2,25 | 2,25 | 2,00 | 2,00 | -6,28% | 2.600,00 |
| 23.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -16,58% | 1.000,00 |
| 22.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -7,92% | - |
| 21.01.2025 | 2,68 | 2,78 | 2,68 | 2,78 | 2,36% | 1.500,00 |
| 20.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 4,06% | - |
| 17.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,90% | - |
| 16.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 7,96% | - |
| 15.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -10,05% | - |