1,348€
9,55%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,31 | 1,35 | 1,28 | 1,33 | 8,13% | - |
| 17.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 16.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | 90,00 |
| 15.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,21% | - |
| 12.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,97% | - |
| 11.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 10.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,95% | - |
| 09.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -4,27% | - |
| 08.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,10% | - |
| 05.06.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -1,69% | 100,00 |
| 04.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,28% | - |
| 03.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 02.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -4,92% | - |
| 01.06.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 1,56% | 142,00 |
| 29.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 5,26% | - |
| 28.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,67% | - |
| 27.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 26.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 25.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | - |
| 22.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 21.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 20.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,73% | - |
| 19.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 5,36% | - |
| 18.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 15.05.2026 | 1,40 | 1,49 | 1,40 | 1,46 | 0,69% | 200,00 |
| 14.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 13.05.2026 | 1,43 | 1,48 | 1,43 | 1,48 | 1,37% | 15,00 |
| 12.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | 40,00 |
| 11.05.2026 | 1,53 | 1,55 | 1,53 | 1,55 | -3,13% | 15,00 |
| 08.05.2026 | 1,62 | 1,62 | 1,58 | 1,60 | -6,43% | 66.200,00 |
| 07.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,56% | - |
| 06.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,86% | 100,00 |
| 05.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 04.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 6,92% | 100,00 |
| 30.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,93% | - |
| 29.04.2026 | 1,54 | 1,66 | 1,54 | 1,66 | 10,70% | 3.000,00 |
| 28.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 27.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 24.04.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -2,60% | 2.000,00 |
| 23.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 21.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 7,09% | 70,00 |
| 20.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 17.04.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -2,36% | 2.000,00 |
| 16.04.2026 | 1,50 | 1,50 | 1,43 | 1,49 | -11,08% | 307.166,00 |
| 15.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 14.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 5,59% | - |
| 13.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,72% | - |
| 10.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 3,44% | - |
| 09.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -7,78% | - |
| 08.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -5,71% | - |
| 07.04.2026 | 1,89 | 1,89 | 1,84 | 1,84 | -6,41% | 425,00 |
| 02.04.2026 | 2,00 | 2,20 | 1,97 | 1,97 | -15,88% | 1.189,00 |
| 01.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -6,52% | - |
| 31.03.2026 | 2,42 | 2,50 | 2,42 | 2,50 | 4,95% | 150,00 |
| 30.03.2026 | 2,22 | 2,38 | 2,22 | 2,38 | 15,07% | 623,00 |
| 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% | - |