1,374€
-6,91%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 2,68 | 2,77 | 2,68 | 2,77 | 0,29% | 4.491,00 |
| 13.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 5,91% | - |
| 10.01.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -3,63% | 1.000,00 |
| 09.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 08.01.2025 | 2,76 | 2,76 | 2,71 | 2,71 | -4,37% | 680,00 |
| 07.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -8,16% | - |
| 06.01.2025 | 2,83 | 3,09 | 2,83 | 3,09 | 12,87% | 640,00 |
| 03.01.2025 | 2,71 | 2,74 | 2,71 | 2,74 | 6,79% | 500,00 |
| 02.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,15% | - |
| 30.12.2024 | 2,66 | 2,73 | 2,66 | 2,73 | -2,01% | 420,00 |
| 27.12.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 12,16% | 1.500,00 |
| 23.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,12% | - |
| 20.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -4,61% | - |
| 19.12.2024 | 2,58 | 2,69 | 2,58 | 2,69 | -0,67% | 100,00 |
| 18.12.2024 | 2,79 | 2,79 | 2,71 | 2,71 | -2,73% | 2.000,00 |
| 17.12.2024 | 2,77 | 2,78 | 2,77 | 2,78 | -1,21% | 2.000,00 |
| 16.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,95% | - |
| 13.12.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,14% | - |
| 12.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,55% | - |
| 11.12.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,84% | - |
| 10.12.2024 | 2,93 | 2,94 | 2,87 | 2,87 | -3,89% | 500,00 |
| 09.12.2024 | 3,14 | 3,14 | 2,98 | 2,98 | -5,63% | 220,00 |
| 06.12.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -1,74% | - |
| 05.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -6,07% | - |
| 04.12.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -4,83% | - |
| 03.12.2024 | 3,76 | 3,76 | 3,60 | 3,60 | -5,71% | 2.380,00 |
| 02.12.2024 | 3,82 | 3,82 | 3,82 | 3,82 | 2,80% | - |
| 29.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 0,16% | - |
| 28.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -0,05% | - |
| 27.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -4,53% | - |
| 26.11.2024 | 3,89 | 3,89 | 3,89 | 3,89 | 2,86% | - |
| 25.11.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -1,87% | - |
| 22.11.2024 | 3,85 | 3,85 | 3,85 | 3,85 | -2,58% | - |
| 21.11.2024 | 3,67 | 4,02 | 3,61 | 3,95 | 7,74% | - |
| 20.11.2024 | 3,67 | 3,67 | 3,67 | 3,67 | -2,45% | - |
| 19.11.2024 | 3,53 | 3,76 | 3,53 | 3,76 | 6,52% | 430,00 |
| 18.11.2024 | 3,53 | 3,53 | 3,53 | 3,53 | -3,50% | - |
| 15.11.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -8,32% | - |
| 14.11.2024 | 3,84 | 3,99 | 3,84 | 3,99 | -7,08% | 192,00 |
| 13.11.2024 | 4,29 | 4,29 | 4,29 | 4,29 | 28,41% | - |
| 12.11.2024 | 3,31 | 3,34 | 3,31 | 3,34 | 8,50% | 500,00 |
| 11.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 6,79% | - |
| 08.11.2024 | 2,75 | 2,89 | 2,75 | 2,89 | 13,80% | 150,00 |