1,932€
4,94%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 1,27 | 1,35 | 1,27 | 1,35 | 12,22% | 5.176,00 |
| 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% | - |