1,022€
5,69%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 0,97 | 1,05 | 0,97 | 1,03 | 5,85% | - |
| 05.06.2025 | 1,02 | 1,05 | 0,98 | 0,98 | -2,79% | - |
| 04.06.2025 | 1,05 | 1,08 | 1,00 | 1,00 | -4,57% | - |
| 03.06.2025 | 1,01 | 1,06 | 1,01 | 1,05 | 3,24% | - |
| 02.06.2025 | 1,11 | 1,14 | 1,02 | 1,02 | -9,35% | - |
| 30.05.2025 | 1,17 | 1,22 | 1,10 | 1,12 | -2,94% | - |
| 29.05.2025 | 1,05 | 1,22 | 1,02 | 1,16 | 11,14% | - |
| 28.05.2025 | 1,01 | 1,04 | 1,00 | 1,04 | 3,07% | - |
| 27.05.2025 | 0,99 | 1,03 | 0,98 | 1,01 | 2,43% | - |
| 26.05.2025 | 0,98 | 1,00 | 0,98 | 0,99 | 0,51% | - |
| 23.05.2025 | 0,97 | 0,98 | 0,94 | 0,98 | 1,98% | - |
| 22.05.2025 | 0,97 | 0,99 | 0,95 | 0,96 | -0,62% | - |
| 21.05.2025 | 1,01 | 1,02 | 0,96 | 0,97 | -2,91% | - |
| 20.05.2025 | 1,05 | 1,06 | 1,00 | 1,00 | -5,50% | - |
| 19.05.2025 | 1,06 | 1,10 | 1,03 | 1,06 | -4,00% | - |
| 16.05.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 6,39% | - |
| 15.05.2025 | 1,01 | 1,04 | 0,99 | 1,03 | -0,10% | - |
| 14.05.2025 | 1,08 | 1,11 | 0,99 | 1,03 | -7,10% | - |
| 13.05.2025 | 1,07 | 1,14 | 1,05 | 1,11 | 3,34% | - |
| 12.05.2025 | 1,04 | 1,13 | 1,03 | 1,08 | 4,87% | - |
| 09.05.2025 | 1,02 | 1,04 | 1,00 | 1,03 | 0,69% | - |
| 08.05.2025 | 0,97 | 1,04 | 0,95 | 1,02 | 6,36% | - |
| 07.05.2025 | 0,90 | 0,97 | 0,89 | 0,96 | 6,44% | - |
| 06.05.2025 | 0,92 | 0,93 | 0,89 | 0,90 | -0,55% | - |
| 05.05.2025 | 0,93 | 0,96 | 0,89 | 0,91 | -3,82% | - |
| 02.05.2025 | 0,95 | 0,99 | 0,89 | 0,94 | -2,38% | - |
| 30.04.2025 | 0,99 | 1,00 | 0,94 | 0,97 | -3,21% | - |
| 29.04.2025 | 1,05 | 1,07 | 1,00 | 1,00 | -3,95% | 300,00 |
| 28.04.2025 | 1,03 | 1,07 | 1,01 | 1,04 | -1,33% | - |
| 25.04.2025 | 1,06 | 1,06 | 1,00 | 1,05 | 1,06% | 23.304,00 |
| 24.04.2025 | 1,04 | 1,05 | 1,02 | 1,04 | 2,06% | - |
| 23.04.2025 | 1,06 | 1,08 | 1,02 | 1,02 | -1,64% | - |
| 22.04.2025 | 0,97 | 1,07 | 0,97 | 1,04 | -1,33% | - |
| 17.04.2025 | 1,04 | 1,06 | 1,01 | 1,05 | 1,94% | - |
| 16.04.2025 | 0,98 | 1,05 | 0,98 | 1,03 | 3,41% | - |
| 15.04.2025 | 1,02 | 1,04 | 0,99 | 1,00 | -1,97% | - |
| 14.04.2025 | 1,01 | 1,06 | 0,99 | 1,02 | 1,60% | - |
| 11.04.2025 | 1,00 | 1,03 | 0,95 | 1,00 | 2,35% | - |
| 10.04.2025 | 1,00 | 1,04 | 0,92 | 0,98 | -1,41% | - |
| 09.04.2025 | 0,90 | 1,02 | 0,88 | 0,99 | 8,18% | - |
| 08.04.2025 | 0,97 | 1,00 | 0,89 | 0,92 | -5,07% | - |
| 07.04.2025 | 0,91 | 1,02 | 0,85 | 0,97 | 3,21% | - |
| 04.04.2025 | 0,94 | 0,95 | 0,84 | 0,94 | -1,37% | 44.000,00 |
| 03.04.2025 | 0,99 | 1,01 | 0,95 | 0,95 | -8,49% | - |
| 02.04.2025 | 1,05 | 1,07 | 1,02 | 1,04 | -1,52% | - |
| 01.04.2025 | 1,07 | 1,09 | 1,03 | 1,05 | -1,40% | - |
| 31.03.2025 | 1,05 | 1,10 | 1,01 | 1,07 | 0,09% | - |
| 28.03.2025 | 1,17 | 1,22 | 1,05 | 1,07 | -9,27% | - |
| 27.03.2025 | 1,14 | 1,19 | 1,13 | 1,18 | 1,55% | - |
| 26.03.2025 | 1,16 | 1,18 | 1,13 | 1,16 | -1,78% | - |
| 25.03.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -2,40% | - |
| 24.03.2025 | 1,21 | 1,24 | 1,18 | 1,21 | 1,26% | - |
| 21.03.2025 | 1,22 | 1,23 | 1,16 | 1,19 | -1,89% | - |
| 20.03.2025 | 1,24 | 1,25 | 1,19 | 1,22 | -2,56% | - |
| 19.03.2025 | 1,25 | 1,28 | 1,21 | 1,25 | -2,12% | - |
| 18.03.2025 | 1,30 | 1,41 | 1,24 | 1,28 | -2,97% | - |
| 17.03.2025 | 1,14 | 1,33 | 1,13 | 1,31 | 15,67% | - |
| 14.03.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 2,25% | - |
| 13.03.2025 | 1,12 | 1,17 | 1,10 | 1,11 | -2,11% | - |
| 12.03.2025 | 1,11 | 1,17 | 1,11 | 1,14 | 2,25% | - |
| 11.03.2025 | 1,12 | 1,16 | 1,07 | 1,11 | -0,27% | - |
| 10.03.2025 | 1,20 | 1,21 | 1,10 | 1,11 | -6,78% | - |
| 07.03.2025 | 1,15 | 1,21 | 1,01 | 1,19 | 3,38% | 500,00 |
| 06.03.2025 | 1,22 | 1,26 | 1,15 | 1,16 | -5,25% | - |
| 05.03.2025 | 1,25 | 1,25 | 1,18 | 1,22 | -0,89% | - |
| 04.03.2025 | 1,23 | 1,27 | 1,16 | 1,23 | 0,24% | - |
| 03.03.2025 | 1,36 | 1,45 | 1,22 | 1,23 | -10,04% | 400,00 |
| 28.02.2025 | 1,35 | 1,39 | 1,28 | 1,36 | 2,17% | - |
| 27.02.2025 | 1,39 | 1,47 | 1,33 | 1,34 | -4,51% | - |
| 26.02.2025 | 1,35 | 1,44 | 1,32 | 1,40 | 3,86% | - |
| 25.02.2025 | 1,34 | 1,39 | 1,25 | 1,35 | -0,52% | - |
| 24.02.2025 | 1,48 | 1,52 | 1,35 | 1,35 | -7,20% | - |
| 21.02.2025 | 1,54 | 1,58 | 1,44 | 1,46 | -5,81% | - |
| 20.02.2025 | 1,59 | 1,64 | 1,47 | 1,55 | -3,67% | - |
| 19.02.2025 | 1,67 | 1,69 | 1,58 | 1,61 | -2,72% | 1.800,00 |
| 18.02.2025 | 1,67 | 1,72 | 1,65 | 1,65 | -0,72% | - |
| 17.02.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 0,06% | - |
| 14.02.2025 | 1,71 | 1,77 | 1,64 | 1,66 | -3,59% | - |
| 13.02.2025 | 1,74 | 1,78 | 1,71 | 1,73 | -0,69% | - |
| 12.02.2025 | 1,71 | 1,83 | 1,65 | 1,74 | 3,15% | - |
| 11.02.2025 | 1,73 | 1,76 | 1,67 | 1,68 | -1,64% | - |
| 10.02.2025 | 1,82 | 2,18 | 1,69 | 1,71 | -5,20% | 8.680,00 |
| 07.02.2025 | 1,86 | 1,94 | 1,78 | 1,81 | -3,01% | 1.000,00 |
| 06.02.2025 | 1,78 | 1,94 | 1,76 | 1,86 | 6,70% | - |
| 05.02.2025 | 1,80 | 1,85 | 1,73 | 1,75 | -2,89% | - |
| 04.02.2025 | 1,76 | 1,84 | 1,68 | 1,80 | 6,02% | - |
| 03.02.2025 | 1,69 | 1,71 | 1,57 | 1,70 | -0,47% | - |
| 31.01.2025 | 1,71 | 1,80 | 1,70 | 1,70 | -0,18% | - |
| 30.01.2025 | 1,70 | 1,76 | 1,67 | 1,71 | 0,06% | - |
| 29.01.2025 | 1,66 | 1,74 | 1,63 | 1,71 | 1,97% | 2.000,00 |
| 28.01.2025 | 1,72 | 1,76 | 1,64 | 1,67 | -1,70% | - |
| 27.01.2025 | 1,78 | 1,82 | 1,65 | 1,70 | -3,79% | - |
| 24.01.2025 | 1,70 | 1,89 | 1,69 | 1,77 | 3,21% | - |
| 23.01.2025 | 1,84 | 1,89 | 1,66 | 1,71 | -6,90% | - |
| 22.01.2025 | 1,87 | 1,88 | 1,81 | 1,84 | -1,45% | - |
| 21.01.2025 | 2,12 | 2,14 | 1,77 | 1,87 | -11,60% | - |
| 20.01.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -1,35% | - |
| 17.01.2025 | 2,12 | 2,25 | 2,09 | 2,14 | 0,47% | 2.000,00 |
| 16.01.2025 | 2,13 | 2,16 | 2,00 | 2,13 | -0,51% | - |
| 15.01.2025 | 2,01 | 2,17 | 1,99 | 2,14 | 5,83% | 1.000,00 |