1,582€
-1,13%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,60 | 1,63 | 1,57 | 1,58 | -1,56% | - |
| 19.02.2026 | 1,60 | 1,63 | 1,58 | 1,61 | -0,06% | - |
| 18.02.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 1,64% | - |
| 17.02.2026 | 1,56 | 1,58 | 1,53 | 1,58 | 1,09% | - |
| 16.02.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -0,38% | - |
| 13.02.2026 | 1,49 | 1,59 | 1,49 | 1,57 | 5,72% | - |
| 12.02.2026 | 1,58 | 1,60 | 1,49 | 1,49 | -4,80% | - |
| 11.02.2026 | 1,57 | 1,60 | 1,54 | 1,56 | -0,45% | - |
| 10.02.2026 | 1,60 | 1,60 | 1,56 | 1,57 | -1,94% | - |
| 09.02.2026 | 1,61 | 1,62 | 1,56 | 1,60 | -0,65% | - |
| 06.02.2026 | 1,45 | 1,64 | 1,45 | 1,61 | 9,64% | - |
| 05.02.2026 | 1,56 | 1,58 | 1,46 | 1,47 | -5,29% | - |
| 04.02.2026 | 1,60 | 1,61 | 1,52 | 1,55 | -1,15% | 28.320,00 |
| 03.02.2026 | 1,63 | 1,64 | 1,51 | 1,57 | -2,85% | - |
| 02.02.2026 | 1,59 | 1,68 | 1,59 | 1,61 | -2,65% | - |
| 30.01.2026 | 1,69 | 1,72 | 1,62 | 1,66 | -2,41% | 5.000,00 |
| 29.01.2026 | 1,69 | 1,72 | 1,68 | 1,70 | 0,18% | - |
| 28.01.2026 | 1,70 | 1,80 | 1,69 | 1,70 | -2,02% | 62.900,00 |
| 27.01.2026 | 1,70 | 1,74 | 1,68 | 1,73 | 1,88% | 14.400,00 |
| 26.01.2026 | 1,83 | 1,84 | 1,70 | 1,70 | -7,96% | - |
| 23.01.2026 | 1,75 | 1,90 | 1,74 | 1,85 | 5,67% | - |
| 22.01.2026 | 1,71 | 1,79 | 1,71 | 1,75 | 2,46% | - |
| 21.01.2026 | 1,69 | 1,75 | 1,65 | 1,71 | 2,22% | - |
| 20.01.2026 | 1,68 | 1,74 | 1,64 | 1,67 | -1,24% | - |
| 19.01.2026 | 1,72 | 1,73 | 1,69 | 1,69 | -2,76% | - |
| 16.01.2026 | 1,73 | 1,76 | 1,73 | 1,74 | 0,00% | 324.000,00 |
| 15.01.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -2,09% | - |
| 14.01.2026 | 1,74 | 1,81 | 1,74 | 1,77 | 1,49% | - |
| 13.01.2026 | 1,75 | 1,77 | 1,72 | 1,75 | -0,46% | 26.980,00 |
| 12.01.2026 | 1,70 | 1,77 | 1,67 | 1,76 | 4,03% | - |
| 09.01.2026 | 1,72 | 1,75 | 1,67 | 1,69 | -1,17% | - |
| 08.01.2026 | 1,69 | 1,78 | 1,67 | 1,71 | 0,47% | - |
| 07.01.2026 | 1,74 | 1,75 | 1,69 | 1,70 | -1,22% | - |
| 06.01.2026 | 1,80 | 1,81 | 1,71 | 1,72 | -3,59% | - |
| 05.01.2026 | 1,77 | 1,82 | 1,74 | 1,79 | 1,36% | - |
| 02.01.2026 | 1,69 | 1,78 | 1,69 | 1,76 | 7,61% | - |
| 30.12.2025 | 1,66 | 1,69 | 1,64 | 1,64 | -2,99% | - |
| 29.12.2025 | 1,75 | 1,78 | 1,68 | 1,69 | -10,46% | - |
| 22.12.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 2,11% | - |
| 19.12.2025 | 1,83 | 1,85 | 1,83 | 1,85 | -0,91% | - |
| 18.12.2025 | 1,79 | 1,89 | 1,78 | 1,86 | -1,38% | - |
| 17.12.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 1,34% | - |
| 16.12.2025 | 1,87 | 1,89 | 1,86 | 1,86 | -5,19% | - |
| 15.12.2025 | 1,97 | 1,97 | 1,96 | 1,97 | -2,82% | - |
| 12.12.2025 | 2,01 | 2,04 | 2,00 | 2,02 | 2,64% | - |
| 11.12.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 4,18% | - |
| 10.12.2025 | 1,94 | 1,94 | 1,86 | 1,89 | -1,36% | - |
| 09.12.2025 | 1,92 | 1,97 | 1,89 | 1,92 | -0,78% | - |
| 08.12.2025 | 1,97 | 2,02 | 1,91 | 1,93 | -2,99% | - |
| 05.12.2025 | 2,02 | 2,05 | 1,97 | 1,99 | 1,56% | - |
| 03.12.2025 | 1,85 | 2,00 | 1,85 | 1,96 | 5,03% | - |
| 02.12.2025 | 1,83 | 1,88 | 1,82 | 1,87 | 1,30% | - |
| 01.12.2025 | 1,83 | 1,87 | 1,79 | 1,84 | 1,80% | - |
| 28.11.2025 | 1,79 | 1,85 | 1,78 | 1,81 | -1,07% | - |
| 27.11.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 2,52% | 5.700,00 |
| 26.11.2025 | 1,77 | 1,81 | 1,75 | 1,79 | 0,76% | - |
| 25.11.2025 | 1,74 | 1,80 | 1,70 | 1,77 | 1,52% | - |
| 24.11.2025 | 1,68 | 1,77 | 1,65 | 1,75 | 8,39% | - |
| 21.11.2025 | 1,63 | 1,65 | 1,56 | 1,61 | -5,18% | - |
| 20.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,65% | - |
| 19.11.2025 | 1,65 | 1,74 | 1,65 | 1,69 | 6,03% | - |
| 18.11.2025 | 1,63 | 1,65 | 1,58 | 1,59 | -5,18% | - |
| 17.11.2025 | 1,70 | 1,72 | 1,66 | 1,68 | -0,53% | - |
| 14.11.2025 | 1,70 | 1,74 | 1,58 | 1,69 | -1,98% | 11.600,00 |
| 13.11.2025 | 1,83 | 1,84 | 1,71 | 1,72 | -4,12% | - |
| 12.11.2025 | 1,82 | 1,87 | 1,77 | 1,80 | 0,06% | - |
| 11.11.2025 | 1,86 | 1,94 | 1,78 | 1,79 | -2,26% | - |
| 10.11.2025 | 1,91 | 1,98 | 1,81 | 1,84 | 0,63% | - |
| 07.11.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 2,59% | - |
| 06.11.2025 | 1,89 | 1,92 | 1,76 | 1,78 | -5,53% | - |
| 05.11.2025 | 1,87 | 1,92 | 1,74 | 1,88 | 1,70% | - |
| 04.11.2025 | 1,96 | 1,96 | 1,84 | 1,85 | -5,42% | - |
| 03.11.2025 | 2,03 | 2,06 | 1,95 | 1,96 | -3,67% | 3.000,00 |
| 31.10.2025 | 1,95 | 2,05 | 1,95 | 2,03 | 4,64% | 1.400,00 |
| 30.10.2025 | 1,97 | 2,01 | 1,94 | 1,94 | -1,57% | - |
| 29.10.2025 | 2,01 | 2,04 | 1,96 | 1,97 | -1,38% | - |
| 28.10.2025 | 2,02 | 2,08 | 2,00 | 2,00 | -2,51% | - |
| 27.10.2025 | 2,13 | 2,21 | 2,03 | 2,05 | -3,80% | - |
| 24.10.2025 | 2,03 | 2,19 | 2,02 | 2,13 | 1,09% | - |
| 23.10.2025 | 2,04 | 2,11 | 2,00 | 2,11 | -5,85% | - |
| 21.10.2025 | 2,25 | 2,26 | 2,21 | 2,24 | -0,31% | - |
| 20.10.2025 | 2,14 | 2,26 | 2,13 | 2,25 | 6,09% | - |
| 17.10.2025 | 2,22 | 2,26 | 2,10 | 2,12 | -6,86% | - |
| 16.10.2025 | 2,29 | 2,40 | 2,24 | 2,27 | -7,86% | - |
| 15.10.2025 | 2,37 | 2,64 | 2,09 | 2,47 | 12,28% | 1.500,00 |
| 14.10.2025 | 2,03 | 2,25 | 1,93 | 2,20 | 10,67% | - |
| 13.10.2025 | 1,87 | 1,99 | 1,81 | 1,99 | 6,09% | - |
| 10.10.2025 | 1,97 | 2,03 | 1,87 | 1,87 | -2,95% | 6.000,00 |
| 08.10.2025 | 1,88 | 1,98 | 1,88 | 1,93 | 2,58% | - |
| 07.10.2025 | 1,90 | 1,97 | 1,84 | 1,88 | -1,75% | - |
| 06.10.2025 | 1,81 | 2,03 | 1,80 | 1,91 | 6,57% | - |
| 03.10.2025 | 1,73 | 1,85 | 1,73 | 1,80 | 3,97% | - |
| 02.10.2025 | 1,70 | 1,75 | 1,68 | 1,73 | 1,08% | - |
| 01.10.2025 | 1,64 | 1,72 | 1,63 | 1,71 | 2,89% | - |
| 30.09.2025 | 1,68 | 1,69 | 1,64 | 1,66 | -0,36% | 500,00 |
| 29.09.2025 | 1,74 | 1,81 | 1,66 | 1,67 | -5,53% | - |
| 26.09.2025 | 1,72 | 1,86 | 1,68 | 1,76 | 3,16% | - |
| 25.09.2025 | 1,79 | 1,84 | 1,68 | 1,71 | -1,55% | - |
| 24.09.2025 | 1,77 | 1,83 | 1,74 | 1,74 | -0,03% | - |
| 23.09.2025 | 1,68 | 9,45 | 1,68 | 1,74 | 3,33% | 13.000,00 |