Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 22.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,42% | - |
| 19.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 5,36% | - |
| 18.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,64% | - |
| 17.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,98% | - |
| 16.12.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 1,95% | 200,00 |
| 15.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,23% | - |
| 12.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,34% | - |
| 11.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,97% | - |
| 10.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,93% | - |
| 09.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,45% | - |
| 08.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,23% | - |
| 05.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 04.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | 200,00 |
| 03.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,00% | - |
| 02.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,57% | - |
| 01.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,52% | - |
| 28.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | 600,00 |
| 27.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,63% | - |
| 26.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 25.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,88% | - |
| 24.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,67% | - |
| 21.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,66% | - |
| 20.11.2025 | 1,47 | 1,47 | 1,36 | 1,36 | -9,06% | 899,00 |
| 19.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -4,36% | - |
| 18.11.2025 | 1,50 | 1,56 | 1,50 | 1,56 | -5,12% | 500,00 |
| 17.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 14.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -6,79% | - |
| 13.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,28% | - |
| 12.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,96% | - |
| 11.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,32% | - |
| 10.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 18,91% | 400,00 |
| 07.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,80% | - |
| 06.11.2025 | 1,73 | 1,85 | 1,50 | 1,57 | -10,58% | 2.181,00 |
| 05.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,55% | - |
| 04.11.2025 | 1,84 | 2,11 | 1,80 | 1,80 | -1,37% | 9.432,00 |
| 03.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,30% | - |
| 31.10.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -1,85% | 460,00 |
| 30.10.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -5,27% | 135,00 |
| 29.10.2025 | 2,03 | 2,03 | 1,99 | 1,99 | -4,18% | 100,00 |
| 28.10.2025 | 2,03 | 2,08 | 2,03 | 2,08 | -0,67% | 50,00 |
| 27.10.2025 | 2,28 | 2,28 | 2,09 | 2,09 | -5,08% | 425,00 |
| 24.10.2025 | 2,15 | 2,21 | 2,15 | 2,21 | -0,36% | 100,00 |
| 23.10.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -10,22% | - |
| 22.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -5,44% | 500,00 |
| 21.10.2025 | 2,51 | 2,61 | 2,51 | 2,61 | 12,71% | 2.244,00 |
| 20.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -3,26% | - |
| 17.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -6,78% | - |
| 16.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,66% | - |
| 15.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,86% | - |
| 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% | - |