0,890€
-8,50%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,95 | 0,95 | 0,84 | 0,86 | -11,92% | - |
| 03.04.2025 | 1,00 | 1,00 | 0,97 | 0,97 | -6,53% | 250,00 |
| 02.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,42% | - |
| 01.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,95% | - |
| 31.03.2025 | 1,03 | 1,08 | 1,03 | 1,08 | -6,43% | 9.582,00 |
| 28.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,13% | - |
| 27.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,31% | - |
| 26.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,79% | - |
| 25.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 24.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,25% | - |
| 21.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 20.03.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,01% | 677,00 |
| 19.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,98% | - |
| 18.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,19% | - |
| 17.03.2025 | 1,12 | 1,34 | 1,12 | 1,34 | 22,91% | 5.000,00 |
| 14.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,45% | - |
| 13.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,52% | - |
| 12.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 2,28% | 100,00 |
| 11.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,12% | - |
| 10.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 9,07% | - |
| 07.03.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -10,96% | 4.000,00 |
| 06.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,25% | 158,00 |
| 05.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,50% | - |
| 04.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -9,40% | 6.120,00 |
| 03.03.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | 14.934,00 |
| 28.02.2025 | 1,32 | 1,34 | 1,32 | 1,34 | -2,83% | 350,00 |
| 27.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 26.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,08% | - |
| 25.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -7,26% | 11,00 |
| 24.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,98% | - |
| 21.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,99% | - |
| 20.02.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -3,86% | 4.240,00 |
| 19.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,73% | - |
| 18.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,49% | - |
| 17.02.2025 | 1,64 | 1,69 | 1,64 | 1,69 | -3,60% | 50,00 |
| 14.02.2025 | 1,71 | 1,75 | 1,70 | 1,75 | 2,10% | 21.118,00 |
| 13.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,94% | - |
| 12.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,53% | - |
| 11.02.2025 | 1,69 | 1,73 | 1,69 | 1,73 | -8,19% | 5.000,00 |
| 10.02.2025 | 1,79 | 1,88 | 1,79 | 1,88 | 2,51% | 19.676,00 |
| 07.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 5,95% | - |
| 06.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,14% | - |
| 05.02.2025 | 1,76 | 1,86 | 1,76 | 1,86 | 11,35% | 150,00 |
| 04.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,06% | - |
| 03.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,18% | 1.000,00 |
| 31.01.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 2,37% | 14.926,00 |
| 30.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,05% | - |
| 29.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,72% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,29% | 10,00 |
| 27.01.2025 | 1,73 | 1,77 | 1,71 | 1,71 | 1,73% | 6.000,00 |
| 24.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -8,21% | - |
| 23.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,24% | - |
| 22.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,83% | - |
| 21.01.2025 | 2,09 | 2,09 | 1,80 | 1,80 | -14,45% | 25.250,00 |
| 20.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -5,99% | - |
| 17.01.2025 | 2,11 | 2,24 | 2,11 | 2,24 | 2,57% | 1.689,00 |
| 16.01.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 8,99% | 300,00 |
| 15.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,29% | 220,00 |
| 14.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -4,87% | - |
| 13.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,29% | - |
| 10.01.2025 | 2,23 | 2,29 | 2,23 | 2,25 | 0,99% | 168,00 |
| 09.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,63% | 1.300,00 |
| 08.01.2025 | 2,32 | 2,32 | 2,21 | 2,21 | -6,90% | 1.420,00 |
| 07.01.2025 | 2,57 | 2,57 | 2,36 | 2,38 | -15,07% | 22.570,00 |
| 06.01.2025 | 2,87 | 2,87 | 2,78 | 2,80 | 8,70% | 1.620,00 |
| 03.01.2025 | 2,33 | 2,58 | 2,33 | 2,58 | 28,99% | 1.520,00 |
| 02.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -7,12% | - |
| 30.12.2024 | 1,98 | 2,15 | 1,98 | 2,15 | 8,15% | 250,00 |
| 27.12.2024 | 1,93 | 2,02 | 1,93 | 1,99 | 37,86% | 4.750,00 |
| 23.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 4,12% | - |
| 20.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,75% | - |
| 19.12.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 0,69% | 110,00 |
| 18.12.2024 | 1,48 | 1,48 | 1,44 | 1,44 | 1,33% | 75,00 |
| 17.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 16.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 13.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,45% | - |
| 12.12.2024 | 1,48 | 1,48 | 1,45 | 1,45 | 4,86% | 200,00 |
| 11.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 10.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,91% | - |
| 09.12.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 3,48% | 3.000,00 |
| 06.12.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -4,74% | 200,00 |
| 05.12.2024 | 1,37 | 1,48 | 1,37 | 1,48 | 3,72% | 3.000,00 |
| 04.12.2024 | 1,39 | 1,42 | 1,39 | 1,42 | -3,85% | 5.000,00 |
| 03.12.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,20% | 600,00 |
| 02.12.2024 | 1,54 | 1,59 | 1,48 | 1,48 | -0,40% | 22.605,00 |
| 29.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,20% | - |
| 28.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,20% | - |
| 27.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -7,31% | - |
| 26.11.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -2,48% | 250,00 |
| 25.11.2024 | 1,50 | 1,66 | 1,50 | 1,66 | 22,50% | 4.850,00 |
| 22.11.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 4,81% | 500,00 |
| 21.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,45% | - |
| 20.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,52% | - |
| 19.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,03% | - |
| 18.11.2024 | 1,34 | 1,38 | 1,34 | 1,38 | -0,29% | 15.000,00 |
| 15.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,05% | - |
| 14.11.2024 | 1,33 | 1,42 | 1,33 | 1,42 | -4,32% | 2.000,00 |
| 13.11.2024 | 1,52 | 1,52 | 1,48 | 1,48 | 0,47% | 30.928,00 |
| 12.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,89% | 140,00 |
| 11.11.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 11,61% | 13.000,00 |