2,540€
2,01%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,68 | 2,87 | 2,51 | 2,54 | 2,09% | - |
| 14.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 4,80% | - |
| 13.10.2025 | 2,25 | 2,38 | 2,25 | 2,38 | -3,10% | 100,00 |
| 10.10.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 2,42% | - |
| 09.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -5,90% | - |
| 08.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -6,61% | - |
| 07.10.2025 | 2,55 | 2,72 | 2,55 | 2,72 | 11,91% | 1.000,00 |
| 06.10.2025 | 2,24 | 2,43 | 2,24 | 2,43 | 25,72% | 675,00 |
| 03.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,71% | - |
| 02.10.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -2,94% | 5.291,00 |
| 01.10.2025 | 1,87 | 1,94 | 1,87 | 1,94 | -0,15% | 450,00 |
| 30.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -11,51% | - |
| 29.09.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 11,40% | 6.601,00 |
| 26.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,71% | - |
| 25.09.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,60% | - |
| 24.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,40% | - |
| 23.09.2025 | 2,05 | 2,11 | 2,05 | 2,11 | 0,96% | 8.737,00 |
| 22.09.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 2,45% | - |
| 19.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 9,85% | - |
| 18.09.2025 | 1,85 | 1,90 | 1,85 | 1,86 | 2,31% | 1.100,00 |
| 17.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,47% | - |
| 16.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,31% | - |
| 15.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,05% | - |
| 12.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,08% | - |
| 11.09.2025 | 1,84 | 1,86 | 1,80 | 1,82 | 2,80% | - |
| 10.09.2025 | 1,88 | 1,88 | 1,77 | 1,77 | -8,15% | 1.500,00 |
| 09.09.2025 | 1,92 | 1,93 | 1,88 | 1,93 | -6,50% | - |
| 05.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,09% | - |
| 04.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,10% | - |
| 03.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,31% | - |
| 02.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,19% | - |
| 01.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -7,16% | - |
| 29.08.2025 | 2,28 | 2,29 | 2,28 | 2,29 | 5,34% | 1.000,00 |
| 28.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -3,12% | - |
| 27.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,36% | - |
| 26.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,58% | - |
| 25.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,09% | - |
| 22.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,98% | - |
| 21.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,21% | - |
| 20.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,87% | - |
| 19.08.2025 | 2,07 | 2,07 | 2,03 | 2,03 | -3,33% | 15.025,00 |
| 18.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -9,08% | - |
| 15.08.2025 | 2,25 | 2,31 | 2,25 | 2,31 | 7,43% | 2.500,00 |
| 14.08.2025 | 2,31 | 2,31 | 2,15 | 2,15 | -11,44% | 3.000,00 |
| 13.08.2025 | 2,34 | 2,43 | 2,34 | 2,43 | 1,25% | 80,00 |
| 12.08.2025 | 2,24 | 2,40 | 2,24 | 2,40 | 6,29% | 1.000,00 |
| 11.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 7,22% | - |
| 08.08.2025 | 2,00 | 2,11 | 2,00 | 2,11 | 5,30% | 3.000,00 |
| 07.08.2025 | 2,17 | 2,17 | 2,00 | 2,00 | -12,59% | 140,00 |
| 06.08.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -4,03% | - |
| 05.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,94% | - |
| 04.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,69% | - |
| 01.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,35% | - |
| 31.07.2025 | 2,51 | 2,56 | 2,39 | 2,39 | -1,57% | 3.500,00 |
| 30.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -13,17% | - |
| 29.07.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 2,42% | 105,00 |
| 28.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,58% | - |
| 25.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,87% | - |
| 24.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 4,61% | - |
| 23.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 5,42% | - |
| 22.07.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 6,36% | - |
| 21.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,42% | - |
| 18.07.2025 | 2,37 | 2,39 | 2,37 | 2,39 | -0,99% | 5.000,00 |
| 17.07.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 0,17% | 2.500,00 |
| 16.07.2025 | 2,52 | 2,54 | 2,41 | 2,41 | -7,51% | 3.017,00 |
| 15.07.2025 | 2,53 | 2,61 | 2,53 | 2,61 | 6,36% | 4.735,00 |
| 14.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -12,48% | - |
| 11.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,57% | - |
| 10.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -4,65% | - |
| 09.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,73% | - |
| 08.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 5,76% | - |
| 07.07.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 3,86% | 8.294,00 |
| 04.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,47% | - |
| 03.07.2025 | 2,20 | 2,58 | 2,20 | 2,58 | 22,39% | 1.200,00 |
| 02.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 01.07.2025 | 2,08 | 2,09 | 2,08 | 2,09 | 4,92% | 170,00 |
| 30.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,68% | - |
| 27.06.2025 | 2,02 | 2,07 | 2,02 | 2,07 | 7,55% | 1.000,00 |
| 26.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,59% | - |
| 25.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 12,25% | - |
| 24.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -6,25% | - |
| 23.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,70% | - |
| 20.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,44% | - |
| 19.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -5,23% | - |
| 18.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 5,69% | - |
| 17.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 11,32% | - |
| 16.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,05% | - |
| 13.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,53% | - |
| 12.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,98% | - |
| 11.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,87% | - |
| 10.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,31% | - |
| 09.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 12,94% | - |
| 06.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,20% | - |
| 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% | - |