1,460$
-6,41%
Echtzeit-Aktienkurs Aemetis
Bid:
Ask:
Aktienkurse zur Aemetis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,55 | 1,59 | 1,46 | 1,47 | -5,77% | 945.519,00 |
| 11.12.2025 | 1,50 | 1,60 | 1,49 | 1,56 | 3,65% | 771.400,00 |
| 10.12.2025 | 1,50 | 1,51 | 1,44 | 1,51 | -0,33% | 581.126,00 |
| 09.12.2025 | 1,47 | 1,51 | 1,43 | 1,51 | 3,42% | 654.515,00 |
| 08.12.2025 | 1,54 | 1,55 | 1,45 | 1,46 | -3,95% | 913.712,00 |
| 05.12.2025 | 1,59 | 1,64 | 1,51 | 1,52 | -6,75% | 935.653,00 |
| 04.12.2025 | 1,62 | 1,65 | 1,57 | 1,63 | 0,00% | 1.006.899,00 |
| 03.12.2025 | 1,60 | 1,64 | 1,57 | 1,63 | 2,52% | 789.049,00 |
| 02.12.2025 | 1,65 | 1,71 | 1,59 | 1,59 | -3,64% | 689.515,00 |
| 01.12.2025 | 1,73 | 1,79 | 1,65 | 1,65 | -4,62% | 486.776,00 |
| 28.11.2025 | 1,70 | 1,76 | 1,70 | 1,73 | 2,37% | 349.317,00 |
| 26.11.2025 | 1,64 | 1,76 | 1,60 | 1,69 | 2,42% | 834.441,00 |
| 25.11.2025 | 1,69 | 1,69 | 1,56 | 1,65 | 0,00% | 773.761,00 |
| 24.11.2025 | 1,60 | 1,67 | 1,53 | 1,65 | 3,12% | 1.197.758,00 |
| 21.11.2025 | 1,55 | 1,62 | 1,50 | 1,60 | 3,90% | 1.329.447,00 |
| 20.11.2025 | 1,69 | 1,77 | 1,54 | 1,54 | -8,33% | 1.159.892,00 |
| 19.11.2025 | 1,75 | 1,75 | 1,66 | 1,68 | -4,27% | 1.111.588,00 |
| 18.11.2025 | 1,76 | 1,80 | 1,72 | 1,76 | -2,23% | 470.544,00 |
| 17.11.2025 | 1,88 | 1,90 | 1,77 | 1,80 | -6,51% | 979.454,00 |
| 14.11.2025 | 1,89 | 1,99 | 1,86 | 1,92 | -1,54% | 726.821,00 |
| 13.11.2025 | 2,03 | 2,05 | 1,92 | 1,95 | -5,34% | 582.494,00 |
| 12.11.2025 | 2,15 | 2,20 | 2,06 | 2,06 | -4,63% | 626.617,00 |
| 11.11.2025 | 2,09 | 2,23 | 2,08 | 2,16 | 2,61% | 957.346,00 |
| 10.11.2025 | 2,15 | 2,25 | 2,07 | 2,11 | 0,24% | 931.790,00 |
| 07.11.2025 | 1,75 | 2,11 | 1,74 | 2,10 | 19,32% | 1.324.214,00 |
| 06.11.2025 | 1,64 | 1,99 | 1,61 | 1,76 | -14,56% | 2.709.230,00 |
| 05.11.2025 | 2,06 | 2,15 | 2,05 | 2,06 | 0,00% | 1.043.237,00 |
| 04.11.2025 | 2,06 | 2,12 | 1,97 | 2,06 | -0,96% | 1.033.492,00 |
| 03.11.2025 | 2,13 | 2,15 | 2,01 | 2,08 | -2,35% | 1.181.365,00 |
| 31.10.2025 | 2,18 | 2,20 | 2,08 | 2,13 | -0,47% | 1.103.474,00 |
| 30.10.2025 | 2,25 | 2,32 | 2,12 | 2,14 | -6,47% | 1.058.450,00 |
| 29.10.2025 | 2,36 | 2,42 | 2,26 | 2,29 | -4,27% | 660.784,00 |
| 28.10.2025 | 2,42 | 2,46 | 2,33 | 2,39 | -0,42% | 1.370.468,00 |
| 27.10.2025 | 2,60 | 2,66 | 2,38 | 2,40 | -6,61% | 1.512.393,00 |
| 24.10.2025 | 2,57 | 2,67 | 2,49 | 2,57 | 1,98% | 1.654.615,00 |
| 23.10.2025 | 2,70 | 2,72 | 2,51 | 2,52 | -3,08% | 985.978,00 |
| 22.10.2025 | 2,85 | 2,90 | 2,51 | 2,60 | -10,65% | 1.353.118,00 |
| 21.10.2025 | 2,97 | 3,03 | 2,81 | 2,91 | -2,02% | 1.137.770,00 |
| 20.10.2025 | 2,79 | 3,04 | 2,76 | 2,97 | 9,59% | 1.765.303,00 |
| 17.10.2025 | 2,80 | 2,82 | 2,64 | 2,71 | -5,90% | 1.314.515,00 |
| 16.10.2025 | 3,03 | 3,06 | 2,85 | 2,88 | -4,95% | 1.333.344,00 |
| 15.10.2025 | 3,19 | 3,27 | 2,92 | 3,03 | -1,62% | 1.788.469,00 |
| 14.10.2025 | 2,86 | 3,11 | 2,73 | 3,08 | 5,48% | 1.766.706,00 |
| 13.10.2025 | 2,68 | 2,93 | 2,68 | 2,92 | 11,03% | 1.537.593,00 |
| 10.10.2025 | 2,87 | 2,87 | 2,62 | 2,63 | -8,04% | 1.096.445,00 |
| 09.10.2025 | 2,87 | 2,87 | 2,67 | 2,86 | 1,06% | 1.480.663,00 |
| 08.10.2025 | 3,02 | 3,10 | 2,78 | 2,83 | -5,67% | 1.298.050,00 |
| 07.10.2025 | 3,14 | 3,22 | 2,93 | 3,00 | 2,04% | 1.841.612,00 |
| 06.10.2025 | 2,72 | 3,17 | 2,71 | 2,94 | 11,36% | 3.002.951,00 |
| 03.10.2025 | 2,46 | 2,86 | 2,31 | 2,64 | 15,28% | 566.085,00 |
| 02.10.2025 | 2,28 | 2,32 | 2,19 | 2,29 | 0,88% | 828.115,00 |
| 01.10.2025 | 2,21 | 2,29 | 2,21 | 2,27 | 0,89% | 519.158,00 |
| 30.09.2025 | 2,33 | 2,35 | 2,21 | 2,25 | -3,02% | 559.204,00 |
| 29.09.2025 | 2,55 | 2,56 | 2,31 | 2,32 | -8,66% | 773.987,00 |
| 26.09.2025 | 2,34 | 2,55 | 2,31 | 2,54 | 9,01% | 1.339.459,00 |
| 25.09.2025 | 2,40 | 2,40 | 2,29 | 2,33 | -3,72% | 705.066,00 |
| 24.09.2025 | 2,41 | 2,54 | 2,40 | 2,42 | 1,68% | 768.927,00 |
| 23.09.2025 | 2,46 | 2,53 | 2,34 | 2,38 | -2,86% | 947.502,00 |
| 22.09.2025 | 2,43 | 2,50 | 2,30 | 2,45 | 0,82% | 666.093,00 |
| 19.09.2025 | 2,45 | 2,56 | 2,40 | 2,43 | -0,21% | 1.275.200,00 |
| 18.09.2025 | 2,22 | 2,50 | 2,22 | 2,44 | 11,70% | 1.425.426,00 |
| 17.09.2025 | 2,19 | 2,38 | 2,18 | 2,18 | -0,46% | 758.595,00 |
| 16.09.2025 | 2,24 | 2,29 | 2,13 | 2,19 | -1,79% | 546.317,00 |
| 15.09.2025 | 2,13 | 2,26 | 2,13 | 2,23 | 3,24% | 430.693,00 |
| 12.09.2025 | 2,17 | 2,21 | 2,14 | 2,16 | 0,00% | 464.714,00 |
| 11.09.2025 | 2,14 | 2,19 | 2,11 | 2,16 | 0,47% | 817.800,00 |
| 10.09.2025 | 2,23 | 2,23 | 2,04 | 2,15 | -3,59% | 1.365.886,00 |
| 09.09.2025 | 2,25 | 2,27 | 2,16 | 2,23 | -1,33% | 843.129,00 |
| 08.09.2025 | 2,41 | 2,43 | 2,23 | 2,26 | -5,44% | 727.607,00 |
| 05.09.2025 | 2,44 | 2,45 | 2,35 | 2,39 | -1,65% | 314.500,00 |
| 04.09.2025 | 2,51 | 2,51 | 2,41 | 2,43 | -2,21% | 321.498,00 |
| 03.09.2025 | 2,47 | 2,51 | 2,42 | 2,49 | 0,20% | 531.713,00 |
| 02.09.2025 | 2,51 | 2,56 | 2,46 | 2,48 | -2,36% | 327.507,00 |
| 29.08.2025 | 2,73 | 2,74 | 2,50 | 2,54 | -6,27% | 591.312,00 |
| 28.08.2025 | 2,60 | 2,80 | 2,58 | 2,71 | 5,04% | 741.187,00 |
| 27.08.2025 | 2,64 | 2,67 | 2,57 | 2,58 | -2,27% | 348.303,00 |
| 26.08.2025 | 2,65 | 2,68 | 2,58 | 2,64 | -0,38% | 491.941,00 |
| 25.08.2025 | 2,51 | 2,73 | 2,47 | 2,65 | 4,33% | 817.575,00 |
| 22.08.2025 | 2,51 | 2,61 | 2,51 | 2,54 | 1,60% | 508.282,00 |
| 21.08.2025 | 2,47 | 2,55 | 2,42 | 2,50 | 2,46% | 527.048,00 |
| 20.08.2025 | 2,33 | 2,58 | 2,33 | 2,44 | 3,39% | 760.448,00 |
| 19.08.2025 | 2,43 | 2,44 | 2,31 | 2,36 | -4,07% | 834.163,00 |
| 18.08.2025 | 2,54 | 2,59 | 2,46 | 2,46 | -1,20% | 347.258,00 |
| 15.08.2025 | 2,67 | 2,71 | 2,48 | 2,49 | -6,04% | 712.932,00 |
| 14.08.2025 | 2,74 | 2,74 | 2,51 | 2,65 | -3,64% | 904.566,00 |
| 13.08.2025 | 2,78 | 2,86 | 2,72 | 2,75 | -0,72% | 473.197,00 |
| 12.08.2025 | 2,65 | 2,89 | 2,63 | 2,77 | 4,92% | 827.932,00 |
| 11.08.2025 | 2,66 | 2,73 | 2,60 | 2,64 | -1,12% | 643.379,00 |
| 08.08.2025 | 2,48 | 2,69 | 2,34 | 2,67 | 10,33% | 1.116.616,00 |
| 07.08.2025 | 2,22 | 2,48 | 2,15 | 2,42 | -5,84% | 2.026.462,00 |
| 06.08.2025 | 2,67 | 2,69 | 2,53 | 2,57 | -4,10% | 618.768,00 |
| 05.08.2025 | 2,80 | 2,80 | 2,67 | 2,68 | -3,94% | 491.945,00 |
| 04.08.2025 | 2,71 | 2,86 | 2,71 | 2,79 | 2,95% | 563.382,00 |
| 01.08.2025 | 2,70 | 2,71 | 2,57 | 2,71 | -0,18% | 827.199,00 |
| 31.07.2025 | 2,90 | 2,95 | 2,70 | 2,72 | -5,07% | 807.324,00 |
| 30.07.2025 | 2,85 | 2,95 | 2,78 | 2,86 | 0,88% | 665.921,00 |
| 29.07.2025 | 3,26 | 3,26 | 2,83 | 2,84 | -13,04% | 1.141.605,00 |
| 28.07.2025 | 3,30 | 3,37 | 3,21 | 3,26 | 2,19% | 657.922,00 |
| 25.07.2025 | 3,27 | 3,27 | 2,96 | 3,19 | -2,45% | 966.749,00 |
| 24.07.2025 | 3,31 | 3,38 | 3,25 | 3,27 | -0,91% | 561.559,00 |