2,188€
5,07%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,58% | - |
| 26.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,56% | - |
| 25.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 2,50% | - |
| 24.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 4,66% | - |
| 23.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -4,07% | - |
| 20.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,81% | - |
| 19.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,80% | - |
| 18.03.2026 | 2,03 | 2,03 | 1,94 | 1,94 | -1,47% | 50,00 |
| 17.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -4,32% | 30,00 |
| 16.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,95% | - |
| 13.03.2026 | 2,08 | 2,13 | 2,08 | 2,10 | -2,33% | 2.050,00 |
| 12.03.2026 | 1,99 | 2,15 | 1,99 | 2,15 | 7,39% | 4.000,00 |
| 11.03.2026 | 1,96 | 2,00 | 1,96 | 2,00 | 5,76% | 500,00 |
| 10.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,94% | - |
| 09.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 6,17% | 250,00 |
| 06.03.2026 | 1,61 | 1,80 | 1,61 | 1,80 | 4,65% | 3.000,00 |
| 05.03.2026 | 1,62 | 1,72 | 1,62 | 1,72 | 10,12% | 3.000,00 |
| 04.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | - |
| 03.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 5,84% | - |
| 02.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,62% | - |
| 27.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,26% | - |
| 26.02.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 0,78% | 1,00 |
| 25.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,53% | - |
| 24.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 23.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,95% | - |
| 20.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,57% | - |
| 19.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,47% | - |
| 18.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,69% | - |
| 17.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,97% | - |
| 16.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 6,37% | - |
| 13.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -6,65% | - |
| 12.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,10% | - |
| 11.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,72% | - |
| 10.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | - |
| 09.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 11,18% | 25,00 |
| 06.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -7,20% | - |
| 05.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,96% | - |
| 04.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,90% | - |
| 03.02.2026 | 1,60 | 1,60 | 1,53 | 1,53 | -3,72% | 1.111,00 |
| 02.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,34% | - |
| 30.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 29.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -3,19% | - |
| 28.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,62% | - |
| 27.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -7,54% | - |
| 26.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 4,61% | - |
| 23.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,06% | - |
| 22.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 3,21% | - |
| 21.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,37% | - |
| 20.01.2026 | 1,66 | 1,68 | 1,64 | 1,64 | -1,91% | 2.200,00 |
| 19.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,07% | - |
| 16.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,31% | - |
| 15.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,22% | - |
| 14.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,11% | - |
| 13.01.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 5,29% | 80,00 |
| 12.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,42% | - |
| 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 |