1,688€
12,50%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 6,67% | - |
| 11.11.2026 | 1,43 | 1,50 | 1,43 | 1,50 | 16,73% | 2.000,00 |
| 10.11.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,90% | - |
| 09.11.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 14,49% | - |
| 06.11.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 05.11.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 7,25% | - |
| 04.11.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 1,47% | - |
| 03.11.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -7,27% | - |
| 02.11.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 5,26% | - |
| 30.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,34% | - |
| 29.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | 20,00 |
| 28.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 3,00% | - |
| 27.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,48% | - |
| 26.10.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 1,91% | - |
| 23.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 4,18% | - |
| 22.10.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -3,63% | - |
| 21.10.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -2,75% | - |
| 20.10.2026 | 1,02 | 1,03 | 1,02 | 1,02 | -1,45% | 350,00 |
| 19.10.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,98% | - |
| 16.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,99% | - |
| 15.10.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -10,18% | - |
| 14.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 13.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 12.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,11% | - |
| 09.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 4,41% | - |
| 08.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 07.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,33% | - |
| 06.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,31% | - |
| 05.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 02.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 01.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 30.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 29.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 28.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 25.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,82% | - |
| 24.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -7,46% | - |
| 23.09.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,90% | - |
| 22.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,59% | - |
| 21.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 18.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 4,65% | - |
| 17.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,37% | 1.850,00 |
| 16.09.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 15.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,89% | - |
| 14.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 11.09.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,13% | - |
| 10.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,02% | - |
| 09.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,09% | - |
| 08.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 07.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 04.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,15% | - |
| 03.09.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 4,33% | - |
| 02.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 01.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 31.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 28.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 27.08.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | 200,00 |
| 26.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 10,08% | - |
| 25.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 24.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,98% | - |
| 21.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,32% | - |
| 20.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 19.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -7,86% | - |
| 18.08.2026 | 1,35 | 1,40 | 1,35 | 1,40 | -2,10% | 72,00 |
| 17.08.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,00% | - |
| 14.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,23% | - |
| 13.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,89% | - |
| 12.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,77% | - |
| 11.08.2026 | 1,34 | 1,41 | 1,34 | 1,41 | 5,62% | 3.000,00 |
| 10.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,14% | - |
| 07.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 1.000,00 |
| 06.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | - |
| 05.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 6,00% | - |
| 04.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 03.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 31.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 5,22% | - |
| 30.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,73% | - |
| 29.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -4,48% | - |
| 28.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -5,30% | - |
| 27.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -9,29% | - |
| 24.07.2026 | 1,58 | 1,59 | 1,56 | 1,56 | 4,35% | 234.000,00 |
| 23.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 22.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 21.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 6,45% | 250,00 |
| 20.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,72% | - |
| 17.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 16.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 10,16% | - |
| 15.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,28% | - |
| 14.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,05% | - |
| 13.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 10.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,35% | - |
| 09.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | - |
| 08.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | - |
| 07.07.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | 50,00 |
| 06.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,57% | - |
| 03.07.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,20% | 300,00 |
| 02.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,11% | - |
| 01.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,18% | - |
| 30.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,53% | - |
| 29.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 26.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,02% | - |