1,370€
12,30%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,36 | 1,37 | 1,34 | 1,37 | 12,05% | - |
| 30.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -6,94% | - |
| 29.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -3,60% | - |
| 28.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,08% | - |
| 27.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -10,40% | - |
| 24.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 8,60% | - |
| 23.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 12,05% | - |
| 22.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 4,16% | - |
| 21.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -5,97% | - |
| 20.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,80% | - |
| 17.07.2026 | 1,33 | 1,46 | 1,33 | 1,46 | 4,15% | 600,00 |
| 16.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,31% | - |
| 15.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 3,55% | - |
| 14.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,79% | - |
| 13.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,66% | - |
| 10.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -4,14% | - |
| 09.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,07% | - |
| 08.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,91% | - |
| 07.07.2026 | 1,49 | 1,54 | 1,49 | 1,54 | 7,33% | 4.000,00 |
| 06.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,62% | - |
| 03.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,67% | - |
| 02.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,63% | - |
| 01.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 30.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,68% | - |
| 29.06.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 9,91% | 350,00 |
| 26.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,95% | - |
| 25.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -6,85% | - |
| 24.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,22% | - |
| 23.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,28% | - |
| 22.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,06% | - |
| 19.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,65% | - |
| 18.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,07% | - |
| 17.06.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 2,44% | 6.154,00 |
| 16.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 15.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 12.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 11.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,14% | - |
| 10.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -5,87% | - |
| 09.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,67% | - |
| 08.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -6,27% | - |
| 05.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 0,39% | - |
| 04.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,09% | - |
| 03.06.2026 | 2,17 | 2,17 | 2,11 | 2,11 | -4,35% | 4.490,00 |
| 02.06.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -5,65% | - |
| 01.06.2026 | 2,16 | 2,34 | 2,16 | 2,34 | 4,84% | 805,00 |
| 29.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,39% | - |
| 28.05.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 1,40% | 175,00 |
| 27.05.2026 | 2,13 | 2,15 | 2,13 | 2,15 | -7,09% | 790,00 |
| 26.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,26% | - |
| 25.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -2,29% | - |
| 22.05.2026 | 1,92 | 2,36 | 1,89 | 2,36 | 28,89% | 4.600,00 |
| 21.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 20.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,16% | - |
| 19.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -4,72% | - |
| 18.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,77% | - |
| 15.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 3,57% | - |
| 14.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,50% | - |
| 13.05.2026 | 1,91 | 1,95 | 1,91 | 1,95 | -5,86% | 250,00 |
| 12.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -5,58% | 650,00 |
| 11.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -17,81% | - |
| 08.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -10,91% | - |
| 07.05.2026 | 2,77 | 2,99 | 2,77 | 2,99 | 0,81% | 500,00 |
| 06.05.2026 | 3,09 | 3,09 | 2,96 | 2,96 | -5,61% | 1.000,00 |
| 05.05.2026 | 3,08 | 3,14 | 3,08 | 3,14 | -0,70% | 155,00 |
| 04.05.2026 | 2,97 | 3,16 | 2,97 | 3,16 | 27,09% | 60,00 |
| 30.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 6,96% | - |
| 29.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -9,84% | - |
| 28.04.2026 | 2,51 | 2,58 | 2,51 | 2,58 | 17,49% | 3.555,00 |
| 27.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,94% | - |
| 24.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,72% | - |
| 23.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 4,96% | - |
| 22.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,36% | - |
| 21.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 20.04.2026 | 1,91 | 2,22 | 1,91 | 2,22 | 5,90% | 4.150,00 |
| 17.04.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 7,91% | 2.500,00 |
| 16.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,64% | - |
| 15.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -7,60% | - |
| 14.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,10% | - |
| 13.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,29% | - |
| 10.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -13,07% | - |
| 09.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,92% | - |
| 08.04.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -7,82% | 800,00 |
| 07.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,78% | - |
| 02.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -3,72% | - |
| 01.04.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -9,19% | - |
| 31.03.2026 | 2,82 | 2,96 | 2,82 | 2,96 | 0,75% | 9.850,00 |
| 30.03.2026 | 2,85 | 2,95 | 2,85 | 2,94 | 6,99% | 5.033,00 |
| 27.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,22% | - |
| 26.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 10,97% | - |
| 25.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 24.03.2026 | 2,27 | 2,50 | 2,27 | 2,50 | 11,31% | 1.145,00 |
| 23.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,09% | - |
| 20.03.2026 | 2,19 | 2,25 | 2,19 | 2,25 | -4,91% | 1.000,00 |
| 19.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 18.03.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 25,15% | - |
| 17.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -5,76% | - |
| 16.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -3,37% | - |
| 13.03.2026 | 1,65 | 2,05 | 1,65 | 2,05 | 23,90% | 1.430,00 |
| 12.03.2026 | 1,30 | 1,65 | 1,30 | 1,65 | 25,13% | 1.000,00 |
| 11.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -2,15% | 150,00 |