2,181€
5,72%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,09 | 2,19 | 2,05 | 2,18 | 4,55% | - |
| 26.03.2026 | 2,11 | 2,20 | 2,07 | 2,09 | -1,32% | - |
| 25.03.2026 | 2,06 | 2,13 | 2,04 | 2,11 | 2,87% | - |
| 24.03.2026 | 2,03 | 2,07 | 2,01 | 2,06 | 0,88% | - |
| 23.03.2026 | 1,94 | 2,07 | 1,94 | 2,04 | 3,93% | - |
| 20.03.2026 | 2,02 | 2,08 | 1,94 | 1,96 | -3,31% | - |
| 19.03.2026 | 2,00 | 2,05 | 1,94 | 2,03 | 0,10% | - |
| 18.03.2026 | 2,03 | 2,05 | 2,01 | 2,03 | -1,46% | 4.350,00 |
| 17.03.2026 | 1,97 | 2,08 | 1,94 | 2,06 | 4,53% | - |
| 16.03.2026 | 2,10 | 2,12 | 1,97 | 1,97 | -5,89% | 10.250,00 |
| 13.03.2026 | 2,13 | 2,17 | 2,01 | 2,09 | -0,90% | - |
| 12.03.2026 | 2,00 | 2,18 | 1,97 | 2,11 | 5,77% | 6.500,00 |
| 11.03.2026 | 1,97 | 2,04 | 1,96 | 1,99 | 1,79% | - |
| 10.03.2026 | 1,90 | 2,01 | 1,86 | 1,96 | 2,51% | 28.480,00 |
| 09.03.2026 | 1,84 | 2,06 | 1,81 | 1,91 | 3,64% | 763.152,00 |
| 06.03.2026 | 1,65 | 1,94 | 1,58 | 1,84 | 12,86% | 21.030,00 |
| 05.03.2026 | 1,66 | 1,72 | 1,63 | 1,63 | -0,79% | - |
| 04.03.2026 | 1,60 | 1,65 | 1,59 | 1,65 | 3,20% | - |
| 03.03.2026 | 1,61 | 1,66 | 1,57 | 1,60 | -1,54% | - |
| 02.03.2026 | 1,54 | 1,64 | 1,53 | 1,62 | 5,40% | - |
| 27.02.2026 | 1,60 | 1,60 | 1,52 | 1,54 | -1,57% | 9.300,00 |
| 26.02.2026 | 1,55 | 1,57 | 1,52 | 1,56 | 0,22% | - |
| 25.02.2026 | 1,56 | 1,59 | 1,54 | 1,56 | -0,26% | - |
| 24.02.2026 | 1,55 | 1,59 | 1,53 | 1,56 | 1,10% | - |
| 23.02.2026 | 1,56 | 1,59 | 1,52 | 1,55 | -2,34% | 86.000,00 |
| 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% | - |