1,698€
1,83%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,14% | - |
| 08.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,55% | - |
| 07.01.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -7,88% | 2.000,00 |
| 06.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,06% | 200,00 |
| 05.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,95% | - |
| 02.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 3,99% | - |
| 30.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,78% | - |
| 29.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,10% | - |
| 23.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,18% | - |
| 22.12.2025 | 1,86 | 1,86 | 1,79 | 1,79 | -2,19% | 1.100,00 |
| 19.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,69% | - |
| 18.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,55% | - |
| 17.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,04% | - |
| 16.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -9,43% | - |
| 15.12.2025 | 1,96 | 2,02 | 1,96 | 2,02 | 0,35% | 613,00 |
| 12.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -3,18% | - |
| 11.12.2025 | 1,87 | 2,07 | 1,87 | 2,07 | 8,64% | 1.000,00 |
| 10.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,85% | - |
| 09.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,62% | - |
| 08.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,51% | - |
| 05.12.2025 | 2,01 | 2,01 | 1,99 | 1,99 | 3,21% | 1.000,00 |
| 04.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 5,17% | - |
| 03.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 02.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,61% | - |
| 01.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,67% | - |
| 28.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,39% | - |
| 27.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,39% | - |
| 26.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,82% | - |
| 25.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | - |
| 24.11.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 6,87% | 150.000,00 |
| 21.11.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -6,21% | 4.050,00 |
| 20.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,60% | - |
| 19.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,15% | - |
| 18.11.2025 | 1,61 | 1,65 | 1,61 | 1,65 | -2,08% | 150.000,00 |
| 17.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,62% | 2.500,00 |
| 14.11.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -8,78% | 1.194,00 |
| 13.11.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,90% | 1.000,00 |
| 12.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,67% | - |
| 11.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,42% | 2.888,00 |
| 10.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 3,81% | - |
| 07.11.2025 | 1,76 | 1,81 | 1,76 | 1,81 | -2,16% | 10.000,00 |
| 06.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,89% | - |
| 05.11.2025 | 1,81 | 1,91 | 1,81 | 1,91 | -1,35% | 6.100,00 |
| 04.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | 1.500,00 |
| 03.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,36% | 1.000,00 |
| 31.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,41% | - |
| 30.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,82% | - |
| 29.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,39% | - |
| 28.10.2025 | 2,02 | 2,07 | 2,02 | 2,07 | -1,76% | 1.000,00 |
| 27.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,73% | - |
| 24.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,88% | - |
| 23.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 3,04% | - |
| 22.10.2025 | 2,07 | 2,13 | 1,97 | 1,97 | -13,31% | 13.295,00 |
| 21.10.2025 | 2,21 | 2,28 | 2,21 | 2,28 | 8,79% | 200,00 |
| 20.10.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,27% | - |
| 17.10.2025 | 2,21 | 2,21 | 2,10 | 2,12 | -5,06% | 3.380,00 |
| 16.10.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -2,23% | 100,00 |
| 15.10.2025 | 2,44 | 2,60 | 2,28 | 2,28 | 13,69% | 5.165,00 |
| 14.10.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 7,03% | - |
| 13.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,15% | - |
| 10.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,05% | - |
| 09.10.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 0,96% | 1.573,00 |
| 08.10.2025 | 1,87 | 1,98 | 1,87 | 1,98 | 5,77% | 11.686,00 |
| 07.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,16% | - |
| 06.10.2025 | 1,81 | 1,93 | 1,81 | 1,93 | 12,91% | 580,00 |
| 03.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,04% | - |
| 02.10.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 5,81% | 224,00 |
| 01.10.2025 | 1,64 | 1,64 | 1,62 | 1,64 | -0,73% | 15.025,00 |
| 30.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,13% | - |
| 29.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,24% | - |
| 26.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,36% | - |
| 25.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,51% | - |
| 24.09.2025 | 1,72 | 1,82 | 1,72 | 1,75 | -6,07% | 14.822,00 |
| 23.09.2025 | 1,66 | 1,86 | 1,66 | 1,86 | 9,73% | 6.000,00 |
| 22.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,20% | - |
| 19.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,74% | - |
| 18.09.2025 | 1,72 | 1,82 | 1,72 | 1,78 | 13,42% | 10.200,00 |
| 17.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,41% | - |
| 16.09.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 9,25% | 8,00 |
| 15.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,50% | - |
| 12.09.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 0,03% | 2.000,00 |
| 11.09.2025 | 1,39 | 1,47 | 1,37 | 1,46 | 7,10% | - |
| 10.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,84% | - |
| 09.09.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -1,19% | - |
| 08.09.2025 | 1,43 | 1,46 | 1,38 | 1,39 | 0,58% | - |
| 05.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,14% | - |
| 04.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -5,41% | - |
| 03.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,14% | - |
| 02.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,51% | - |
| 01.09.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,35% | 5.000,00 |
| 29.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,99% | - |
| 28.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,27% | - |
| 27.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 26.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,11% | - |
| 25.08.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 11,23% | 10.150,00 |
| 22.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,07% | - |
| 21.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,01% | - |
| 20.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -5,08% | - |
| 19.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -6,65% | 10.000,00 |
| 18.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,91% | - |