1,165€
2,96%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |