1,178€
-0,17%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,18 | 1,25 | 1,17 | 1,18 | 0,68% | 700,00 |
| 28.09.2026 | 1,24 | 1,27 | 1,18 | 1,18 | -4,86% | - |
| 25.09.2026 | 1,23 | 1,27 | 1,22 | 1,24 | 0,82% | 19.000,00 |
| 24.09.2026 | 1,27 | 1,29 | 1,23 | 1,23 | -4,30% | - |
| 23.09.2026 | 1,37 | 1,38 | 1,27 | 1,28 | -5,88% | - |
| 22.09.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 1,49% | - |
| 21.09.2026 | 1,37 | 1,38 | 1,33 | 1,34 | -2,05% | 784,00 |
| 18.09.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -1,23% | - |
| 17.09.2026 | 1,35 | 1,40 | 1,32 | 1,39 | 4,92% | - |
| 16.09.2026 | 1,37 | 1,39 | 1,32 | 1,32 | -2,94% | 264.460,00 |
| 15.09.2026 | 1,38 | 1,40 | 1,36 | 1,36 | -1,66% | - |
| 14.09.2026 | 1,36 | 1,40 | 1,34 | 1,38 | 2,22% | - |
| 11.09.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,10% | 4.200,00 |
| 10.09.2026 | 1,36 | 1,39 | 1,33 | 1,37 | 0,96% | - |
| 09.09.2026 | 1,42 | 1,45 | 1,36 | 1,36 | -4,91% | 3.450,00 |
| 08.09.2026 | 1,40 | 1,44 | 1,37 | 1,43 | 2,30% | - |
| 07.09.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,42% | - |
| 04.09.2026 | 1,41 | 1,43 | 1,38 | 1,41 | 0,36% | - |
| 03.09.2026 | 1,46 | 1,49 | 1,41 | 1,41 | -4,41% | - |
| 02.09.2026 | 1,42 | 1,48 | 1,38 | 1,47 | 4,25% | - |
| 01.09.2026 | 1,43 | 1,44 | 1,37 | 1,41 | -1,40% | 2.730,00 |
| 31.08.2026 | 1,44 | 1,46 | 1,41 | 1,43 | -1,17% | - |
| 28.08.2026 | 1,44 | 1,47 | 1,43 | 1,45 | 0,35% | - |
| 27.08.2026 | 1,41 | 1,45 | 1,39 | 1,45 | 2,63% | - |
| 26.08.2026 | 1,44 | 1,51 | 1,40 | 1,41 | -2,76% | - |
| 25.08.2026 | 1,34 | 1,47 | 1,32 | 1,45 | 9,86% | - |
| 24.08.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 1,38% | - |
| 21.08.2026 | 1,28 | 1,35 | 1,28 | 1,30 | 0,78% | - |
| 20.08.2026 | 1,32 | 1,35 | 1,27 | 1,29 | -1,90% | - |
| 19.08.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -0,98% | - |
| 18.08.2026 | 1,38 | 1,40 | 1,32 | 1,33 | -4,80% | 20.000,00 |
| 17.08.2026 | 1,46 | 1,47 | 1,39 | 1,40 | -4,97% | - |
| 14.08.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 4,48% | - |
| 13.08.2026 | 1,38 | 1,42 | 1,36 | 1,41 | 2,18% | - |
| 12.08.2026 | 1,41 | 1,43 | 1,36 | 1,38 | -1,79% | - |
| 11.08.2026 | 1,35 | 1,44 | 1,35 | 1,40 | 3,32% | - |
| 10.08.2026 | 1,36 | 1,38 | 1,34 | 1,36 | 0,37% | - |
| 07.08.2026 | 1,35 | 1,44 | 1,28 | 1,35 | 7,74% | 195.000,00 |
| 06.08.2026 | 1,35 | 1,38 | 1,22 | 1,25 | -5,79% | - |
| 05.08.2026 | 1,34 | 1,38 | 1,32 | 1,33 | -0,97% | - |
| 04.08.2026 | 1,28 | 1,37 | 1,26 | 1,34 | 6,17% | - |
| 03.08.2026 | 1,30 | 1,31 | 1,27 | 1,27 | -1,17% | - |
| 31.07.2026 | 1,33 | 1,34 | 1,28 | 1,28 | -3,25% | - |
| 30.07.2026 | 1,25 | 1,33 | 1,25 | 1,32 | 3,60% | - |
| 29.07.2026 | 1,31 | 1,33 | 1,25 | 1,28 | -2,52% | - |
| 28.07.2026 | 1,37 | 1,39 | 1,28 | 1,31 | -4,73% | - |
| 27.07.2026 | 1,43 | 1,45 | 1,35 | 1,38 | -3,17% | - |
| 24.07.2026 | 1,61 | 1,62 | 1,42 | 1,42 | -11,80% | 86.760,00 |
| 23.07.2026 | 1,53 | 1,64 | 1,51 | 1,61 | 4,89% | 4.000,00 |
| 22.07.2026 | 1,50 | 1,54 | 1,49 | 1,54 | 1,12% | - |
| 21.07.2026 | 1,51 | 1,55 | 1,49 | 1,52 | 1,54% | 560,00 |
| 20.07.2026 | 1,42 | 1,54 | 1,42 | 1,50 | 4,55% | - |
| 17.07.2026 | 1,38 | 1,47 | 1,36 | 1,43 | 3,03% | 75.590,00 |
| 16.07.2026 | 1,39 | 1,52 | 1,36 | 1,39 | 0,22% | 78.000,00 |
| 15.07.2026 | 1,25 | 1,41 | 1,25 | 1,39 | 10,80% | 42.000,00 |
| 14.07.2026 | 1,31 | 1,33 | 1,25 | 1,25 | -4,94% | 130,00 |
| 13.07.2026 | 1,27 | 1,35 | 1,25 | 1,32 | 3,14% | - |
| 10.07.2026 | 1,28 | 1,31 | 1,25 | 1,28 | -0,62% | 105.000,00 |
| 09.07.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -1,31% | - |
| 08.07.2026 | 1,27 | 1,31 | 1,25 | 1,30 | 1,17% | - |
| 07.07.2026 | 1,25 | 1,29 | 1,23 | 1,29 | 3,21% | - |
| 06.07.2026 | 1,24 | 1,29 | 1,23 | 1,25 | 0,97% | - |
| 03.07.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,56% | - |
| 02.07.2026 | 1,27 | 1,32 | 1,21 | 1,24 | -2,36% | - |
| 01.07.2026 | 1,30 | 1,33 | 1,27 | 1,27 | -2,91% | - |
| 30.06.2026 | 1,30 | 1,32 | 1,25 | 1,31 | 0,62% | - |
| 29.06.2026 | 1,24 | 1,33 | 1,21 | 1,30 | 5,86% | 120.000,00 |
| 26.06.2026 | 1,23 | 1,30 | 1,22 | 1,23 | -0,81% | - |
| 25.06.2026 | 1,26 | 1,27 | 1,22 | 1,24 | -2,13% | - |
| 24.06.2026 | 1,23 | 1,28 | 1,21 | 1,27 | 2,85% | - |
| 23.06.2026 | 1,24 | 1,27 | 1,21 | 1,23 | -1,44% | - |
| 22.06.2026 | 1,34 | 1,36 | 1,24 | 1,25 | -4,73% | - |
| 19.06.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -1,50% | - |
| 18.06.2026 | 1,33 | 1,36 | 1,29 | 1,33 | 2,07% | - |
| 17.06.2026 | 1,23 | 1,33 | 1,23 | 1,30 | 4,41% | - |
| 16.06.2026 | 1,24 | 1,29 | 1,23 | 1,25 | 1,22% | - |
| 15.06.2026 | 1,25 | 1,28 | 1,21 | 1,23 | 2,32% | - |
| 12.06.2026 | 1,28 | 1,33 | 1,19 | 1,21 | -5,49% | 11.900,00 |
| 11.06.2026 | 1,30 | 1,33 | 1,28 | 1,28 | -1,01% | - |
| 10.06.2026 | 1,30 | 1,33 | 1,28 | 1,29 | -1,30% | 60.450,00 |
| 09.06.2026 | 1,37 | 1,41 | 1,29 | 1,31 | -4,74% | - |
| 08.06.2026 | 1,43 | 1,47 | 1,37 | 1,37 | -2,49% | - |
| 05.06.2026 | 1,51 | 1,54 | 1,39 | 1,41 | -8,17% | 132.000,00 |
| 04.06.2026 | 1,50 | 1,54 | 1,48 | 1,53 | 1,66% | 1.440,00 |
| 03.06.2026 | 1,56 | 1,57 | 1,50 | 1,51 | -3,53% | - |
| 02.06.2026 | 1,57 | 1,59 | 1,56 | 1,56 | -1,27% | 435.459,00 |
| 01.06.2026 | 1,59 | 1,63 | 1,55 | 1,58 | -1,25% | 272.967,00 |
| 29.05.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,54% | - |
| 28.05.2026 | 1,55 | 1,66 | 1,53 | 1,63 | 5,18% | - |
| 27.05.2026 | 1,51 | 1,55 | 1,49 | 1,55 | 1,44% | - |
| 26.05.2026 | 1,54 | 1,59 | 1,49 | 1,52 | -1,93% | - |
| 25.05.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 2,17% | - |
| 22.05.2026 | 1,46 | 1,54 | 1,45 | 1,52 | 3,75% | - |
| 21.05.2026 | 1,42 | 1,47 | 1,41 | 1,47 | 3,31% | - |
| 20.05.2026 | 1,45 | 1,49 | 1,41 | 1,42 | -2,41% | - |
| 19.05.2026 | 1,51 | 1,52 | 1,45 | 1,45 | 1,25% | - |
| 18.05.2026 | 1,44 | 1,46 | 1,43 | 1,44 | -0,55% | - |
| 15.05.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,56% | - |
| 14.05.2026 | 1,48 | 1,52 | 1,44 | 1,44 | -3,24% | - |
| 13.05.2026 | 1,46 | 1,49 | 1,41 | 1,48 | 1,58% | 30.000,00 |