2,301€
-6,77%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -7,37% | - |
| 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 |
| 22.09.2025 | 1,72 | 1,75 | 1,61 | 1,68 | -3,22% | - |
| 19.09.2025 | 1,77 | 1,81 | 1,72 | 1,74 | 9,48% | - |
| 17.09.2025 | 1,60 | 1,80 | 1,56 | 1,59 | 1,05% | 330,00 |
| 16.09.2025 | 1,54 | 1,59 | 1,46 | 1,57 | 8,72% | - |
| 15.09.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 2,56% | - |
| 12.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,61% | - |
| 11.09.2025 | 1,37 | 1,47 | 1,37 | 1,40 | 1,05% | - |
| 09.09.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 0,98% | - |
| 08.09.2025 | 1,41 | 1,46 | 1,37 | 1,37 | -2,14% | - |
| 05.09.2025 | 1,40 | 1,43 | 1,34 | 1,40 | -0,11% | - |
| 04.09.2025 | 1,39 | 1,43 | 1,38 | 1,40 | 1,45% | - |
| 03.09.2025 | 1,47 | 1,51 | 1,38 | 1,38 | -4,95% | - |
| 02.09.2025 | 1,47 | 1,54 | 1,43 | 1,46 | -0,03% | - |
| 01.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -1,79% | - |
| 29.08.2025 | 1,47 | 1,49 | 1,43 | 1,48 | -0,13% | - |
| 28.08.2025 | 1,51 | 1,56 | 1,47 | 1,49 | -2,78% | - |
| 27.08.2025 | 1,56 | 1,59 | 1,51 | 1,53 | 0,86% | - |
| 26.08.2025 | 1,55 | 1,56 | 1,48 | 1,51 | -1,59% | - |
| 25.08.2025 | 1,47 | 1,56 | 1,44 | 1,54 | 4,55% | - |
| 22.08.2025 | 1,38 | 1,49 | 1,36 | 1,47 | 6,44% | - |
| 21.08.2025 | 1,39 | 1,39 | 1,33 | 1,38 | -0,22% | 3.000,00 |
| 20.08.2025 | 1,36 | 1,41 | 1,33 | 1,39 | 1,24% | - |
| 19.08.2025 | 1,43 | 1,44 | 1,34 | 1,37 | -5,19% | - |
| 18.08.2025 | 1,52 | 1,55 | 1,42 | 1,44 | -5,81% | - |
| 15.08.2025 | 1,58 | 1,63 | 1,51 | 1,53 | -3,22% | - |
| 14.08.2025 | 1,61 | 1,69 | 1,52 | 1,58 | -6,16% | - |
| 13.08.2025 | 1,67 | 1,83 | 1,61 | 1,69 | -0,76% | - |
| 12.08.2025 | 1,69 | 1,75 | 1,40 | 1,70 | 57,21% | - |
| 11.08.2025 | 1,01 | 1,10 | 1,01 | 1,08 | 6,29% | - |
| 08.08.2025 | 1,00 | 1,03 | 0,99 | 1,02 | 3,46% | - |
| 07.08.2025 | 1,01 | 1,02 | 0,97 | 0,98 | -1,50% | - |
| 06.08.2025 | 1,07 | 1,07 | 1,00 | 1,00 | -5,67% | - |
| 05.08.2025 | 1,07 | 1,12 | 1,05 | 1,06 | -0,84% | - |
| 04.08.2025 | 1,07 | 1,10 | 1,07 | 1,07 | 1,81% | - |
| 01.08.2025 | 1,12 | 1,12 | 1,05 | 1,05 | -8,86% | - |
| 31.07.2025 | 1,16 | 1,21 | 1,13 | 1,15 | -0,78% | - |
| 30.07.2025 | 1,20 | 1,23 | 1,16 | 1,16 | -3,25% | - |
| 29.07.2025 | 1,27 | 1,29 | 1,20 | 1,20 | -5,81% | - |
| 28.07.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 1,19% | - |
| 25.07.2025 | 1,28 | 1,33 | 1,24 | 1,26 | -1,64% | - |
| 24.07.2025 | 1,30 | 1,34 | 1,28 | 1,28 | -2,59% | - |
| 23.07.2025 | 1,27 | 1,32 | 1,25 | 1,31 | 4,62% | - |
| 22.07.2025 | 1,27 | 1,31 | 1,23 | 1,26 | -1,18% | - |
| 21.07.2025 | 1,34 | 1,37 | 1,25 | 1,27 | -5,65% | 750,00 |
| 18.07.2025 | 1,30 | 1,36 | 1,28 | 1,35 | 4,26% | - |
| 17.07.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 2,54% | - |
| 16.07.2025 | 1,25 | 1,28 | 1,19 | 1,26 | 1,04% | - |
| 15.07.2025 | 1,31 | 1,33 | 1,24 | 1,25 | -5,32% | - |
| 14.07.2025 | 1,27 | 1,32 | 1,21 | 1,32 | 3,54% | - |
| 11.07.2025 | 1,34 | 1,39 | 1,27 | 1,27 | -5,57% | - |
| 10.07.2025 | 1,36 | 1,41 | 1,32 | 1,35 | -1,10% | - |
| 09.07.2025 | 1,34 | 1,39 | 1,31 | 1,36 | 3,26% | - |
| 08.07.2025 | 1,23 | 1,34 | 1,22 | 1,32 | 6,55% | - |
| 07.07.2025 | 1,26 | 1,27 | 1,21 | 1,24 | -1,51% | - |
| 04.07.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 1,87% | - |
| 03.07.2025 | 1,20 | 1,28 | 1,16 | 1,23 | 2,07% | - |
| 02.07.2025 | 1,13 | 1,23 | 1,11 | 1,21 | 6,15% | - |
| 01.07.2025 | 1,12 | 1,15 | 1,06 | 1,14 | 1,16% | - |
| 30.06.2025 | 1,10 | 1,18 | 1,07 | 1,13 | 4,94% | - |
| 27.06.2025 | 1,13 | 1,15 | 1,07 | 1,07 | -4,54% | - |
| 26.06.2025 | 1,08 | 1,15 | 1,07 | 1,12 | 4,27% | - |
| 25.06.2025 | 1,12 | 1,16 | 1,07 | 1,08 | -3,41% | - |
| 24.06.2025 | 1,04 | 1,12 | 1,02 | 1,12 | 7,94% | - |
| 23.06.2025 | 1,11 | 1,12 | 1,01 | 1,03 | -7,52% | - |
| 20.06.2025 | 1,17 | 1,20 | 1,12 | 1,12 | -4,12% | - |
| 19.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -2,84% | - |
| 18.06.2025 | 1,18 | 1,20 | 1,16 | 1,20 | 3,18% | - |
| 17.06.2025 | 1,16 | 1,22 | 1,16 | 1,16 | -3,01% | - |
| 16.06.2025 | 1,12 | 1,20 | 1,09 | 1,20 | 7,73% | - |
| 13.06.2025 | 1,05 | 1,17 | 1,01 | 1,11 | 5,10% | - |
| 12.06.2025 | 1,07 | 1,10 | 1,04 | 1,06 | -2,40% | - |
| 11.06.2025 | 1,07 | 1,10 | 1,06 | 1,08 | 1,88% | - |
| 10.06.2025 | 1,02 | 1,11 | 1,02 | 1,06 | 3,40% | - |
| 09.06.2025 | 1,02 | 1,05 | 1,01 | 1,03 | 1,48% | - |
| 06.06.2025 | 0,97 | 1,05 | 0,97 | 1,01 | 4,00% | - |
| 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% | - |