1,500$
7,53%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,43 | 1,58 | 1,42 | 1,54 | 10,39% | 190.681,00 |
| 06.03.2026 | 1,37 | 1,45 | 1,37 | 1,40 | 0,36% | 1.218,00 |
| 05.03.2026 | 1,42 | 1,46 | 1,38 | 1,39 | 0,00% | 433.185,00 |
| 04.03.2026 | 1,40 | 1,43 | 1,38 | 1,39 | -0,71% | 272.860,00 |
| 03.03.2026 | 1,43 | 1,46 | 1,39 | 1,40 | -2,78% | 316.280,00 |
| 02.03.2026 | 1,41 | 1,48 | 1,40 | 1,44 | 1,41% | 693.184,00 |
| 27.02.2026 | 1,44 | 1,47 | 1,41 | 1,42 | -3,40% | 481.297,00 |
| 26.02.2026 | 1,44 | 1,47 | 1,42 | 1,47 | 2,08% | 371.765,00 |
| 25.02.2026 | 1,42 | 1,46 | 1,40 | 1,44 | 1,41% | 517.690,00 |
| 24.02.2026 | 1,40 | 1,46 | 1,40 | 1,42 | 0,71% | 361.906,00 |
| 23.02.2026 | 1,45 | 1,46 | 1,40 | 1,41 | -4,08% | 432.207,00 |
| 20.02.2026 | 1,48 | 1,53 | 1,46 | 1,47 | -2,00% | 347.523,00 |
| 19.02.2026 | 1,53 | 1,53 | 1,47 | 1,50 | -1,96% | 469.289,00 |
| 18.02.2026 | 1,50 | 1,58 | 1,50 | 1,53 | 2,00% | 488.947,00 |
| 17.02.2026 | 1,51 | 1,56 | 1,45 | 1,50 | -1,32% | 464.377,00 |
| 13.02.2026 | 1,42 | 1,56 | 1,42 | 1,52 | 4,83% | 519.019,00 |
| 12.02.2026 | 1,53 | 1,57 | 1,44 | 1,45 | -4,61% | 677.586,00 |
| 11.02.2026 | 1,52 | 1,55 | 1,47 | 1,52 | 0,66% | 569.780,00 |
| 10.02.2026 | 1,55 | 1,59 | 1,51 | 1,51 | -3,82% | 598.293,00 |
| 09.02.2026 | 1,60 | 1,61 | 1,50 | 1,57 | -1,26% | 741.319,00 |
| 06.02.2026 | 1,61 | 1,65 | 1,57 | 1,59 | -0,62% | 881.978,00 |
| 05.02.2026 | 1,66 | 1,68 | 1,55 | 1,60 | -8,05% | 1.203.497,00 |
| 04.02.2026 | 1,77 | 1,83 | 1,64 | 1,74 | 2,35% | 1.534.639,00 |
| 03.02.2026 | 1,61 | 1,71 | 1,54 | 1,70 | 9,68% | 1.582.870,00 |
| 02.02.2026 | 1,52 | 1,61 | 1,45 | 1,55 | 1,31% | 1.818.943,00 |
| 30.01.2026 | 1,63 | 1,69 | 1,48 | 1,53 | -8,93% | 1.286.774,00 |
| 29.01.2026 | 1,91 | 1,91 | 1,63 | 1,68 | -8,20% | 2.239.451,00 |
| 28.01.2026 | 1,70 | 1,85 | 1,70 | 1,83 | 14,38% | 2.829.844,00 |
| 27.01.2026 | 1,46 | 1,61 | 1,43 | 1,60 | 10,34% | 1.227.371,00 |
| 26.01.2026 | 1,50 | 1,52 | 1,44 | 1,45 | -2,68% | 553.515,00 |
| 23.01.2026 | 1,56 | 1,56 | 1,47 | 1,49 | -3,25% | 452.716,00 |
| 22.01.2026 | 1,49 | 1,60 | 1,49 | 1,54 | 3,36% | 881.665,00 |
| 21.01.2026 | 1,52 | 1,60 | 1,41 | 1,49 | -2,61% | 981.402,00 |
| 20.01.2026 | 1,46 | 1,59 | 1,42 | 1,53 | 2,68% | 1.309.918,00 |
| 16.01.2026 | 1,56 | 1,56 | 1,46 | 1,49 | -1,97% | 610.495,00 |
| 15.01.2026 | 1,57 | 1,62 | 1,51 | 1,52 | -3,18% | 880.560,00 |
| 14.01.2026 | 1,56 | 1,57 | 1,52 | 1,57 | 0,64% | 385.151,00 |
| 13.01.2026 | 1,64 | 1,64 | 1,55 | 1,56 | -4,88% | 393.537,00 |
| 12.01.2026 | 1,60 | 1,68 | 1,56 | 1,64 | 3,14% | 691.538,00 |
| 09.01.2026 | 1,66 | 1,66 | 1,55 | 1,59 | -2,45% | 581.872,00 |
| 08.01.2026 | 1,56 | 1,68 | 1,55 | 1,63 | 5,84% | 718.719,00 |
| 07.01.2026 | 1,62 | 1,63 | 1,52 | 1,54 | -4,94% | 526.287,00 |
| 06.01.2026 | 1,65 | 1,69 | 1,56 | 1,62 | 0,62% | 984.524,00 |
| 05.01.2026 | 1,59 | 1,66 | 1,53 | 1,61 | 1,26% | 882.666,00 |