2,276€
-0,35%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -5,14% | 800,00 |
| 14.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,93% | - |
| 13.08.2025 | 1,65 | 1,76 | 1,65 | 1,68 | 18,01% | 3.150,00 |
| 12.08.2025 | 1,66 | 1,66 | 1,42 | 1,42 | 42,45% | 25.000,00 |
| 11.08.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,01% | - |
| 08.08.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 0,00% | 700,00 |
| 07.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -5,71% | - |
| 06.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | - |
| 05.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,86% | - |
| 04.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -9,30% | - |
| 01.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,95% | 1.700,00 |
| 31.07.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,07% | 800,00 |
| 30.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -7,42% | 2.000,00 |
| 29.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 28.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,74% | - |
| 25.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,00% | - |
| 24.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,33% | - |
| 23.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,24% | 200,00 |
| 22.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,66% | - |
| 21.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | 40,00 |
| 18.07.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 6,13% | 3.000,00 |
| 17.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,90% | - |
| 16.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,02% | - |
| 15.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,19% | - |
| 14.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,79% | - |
| 11.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,89% | - |
| 10.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,99% | - |
| 09.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,21% | - |
| 08.07.2025 | 1,21 | 1,32 | 1,21 | 1,32 | 5,35% | 2.000,00 |
| 07.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,08% | - |
| 04.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 6,27% | - |
| 03.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,83% | - |
| 02.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,09% | - |
| 01.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,13% | - |
| 30.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,14% | - |
| 27.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,53% | - |
| 26.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,45% | - |
| 25.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,59% | - |
| 24.06.2025 | 1,02 | 1,10 | 1,02 | 1,10 | 0,23% | 3.550,00 |
| 23.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,70% | - |
| 20.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -3,04% | 525,00 |
| 19.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,04% | - |
| 18.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | - |
| 17.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 7,31% | - |
| 16.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | - |
| 13.06.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 3,78% | 964,00 |
| 12.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,67% | - |
| 11.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 3,14% | - |
| 10.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,90% | - |
| 09.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,10% | - |
| 06.06.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 1,52% | 11.500,00 |
| 05.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -4,55% | - |
| 04.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,55% | - |
| 03.06.2025 | 1,00 | 1,06 | 1,00 | 1,06 | 1,05% | 150,00 |
| 02.06.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -7,83% | 600,00 |
| 30.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 6,46% | - |
| 29.05.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 7,44% | 950,00 |