1,318€
8,03%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,39% | 90,00 |
| 06.03.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 4,27% | 4.171,00 |
| 05.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -4,49% | 20,00 |
| 04.03.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 1,66% | 550,00 |
| 03.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 02.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,54% | - |
| 27.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,93% | - |
| 26.02.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 4,89% | 1.000,00 |
| 25.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,68% | - |
| 24.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,68% | - |
| 23.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,70% | - |
| 20.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,55% | - |
| 19.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 3,31% | - |
| 18.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | - |
| 17.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 16.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,81% | - |
| 13.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,92% | - |
| 12.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,83% | - |
| 11.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,02% | - |
| 10.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -4,17% | - |
| 09.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | - |
| 06.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,08% | - |
| 05.02.2026 | 1,46 | 1,46 | 1,33 | 1,33 | -6,66% | 15.500,00 |
| 04.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,16% | - |
| 03.02.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 7,70% | 1.450,00 |
| 02.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -10,42% | - |
| 30.01.2026 | 1,37 | 1,42 | 1,37 | 1,42 | -6,58% | 20.350,00 |
| 29.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 13,86% | - |
| 28.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 10,42% | - |
| 27.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -6,78% | - |
| 26.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,54% | 15.500,00 |
| 23.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,84% | - |
| 22.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,51% | - |
| 21.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 6,76% | - |
| 20.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 19.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,87% | - |
| 16.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,24% | - |
| 15.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 14.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -4,83% | - |
| 13.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,90% | - |
| 12.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,74% | - |
| 09.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 6,21% | - |
| 08.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,47% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,66% | - |
| 06.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,65% | - |
| 05.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 9,08% | - |
| 02.01.2026 | 1,16 | 1,22 | 1,16 | 1,22 | 11,18% | 17.256,00 |
| 30.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,08% | - |
| 29.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -8,54% | - |
| 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% | - |