1,160$
4,50%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,12 | 1,20 | 1,12 | 1,16 | 4,50% | 177.852,00 |
| 05.06.2025 | 1,15 | 1,17 | 1,10 | 1,11 | -2,63% | 5.275.047,00 |
| 04.06.2025 | 1,19 | 1,22 | 1,14 | 1,14 | -4,20% | 4.004.740,00 |
| 03.06.2025 | 1,17 | 1,21 | 1,14 | 1,19 | 2,59% | 2.224.569,00 |
| 02.06.2025 | 1,26 | 1,26 | 1,16 | 1,16 | -8,66% | 4.073.971,00 |
| 30.05.2025 | 1,28 | 1,39 | 1,25 | 1,27 | -3,05% | 6.589.607,00 |
| 29.05.2025 | 1,19 | 1,39 | 1,18 | 1,31 | 11,49% | 9.207.449,00 |
| 28.05.2025 | 1,16 | 1,19 | 1,12 | 1,18 | 3,07% | 3.899.392,00 |
| 27.05.2025 | 1,13 | 1,17 | 1,12 | 1,14 | 2,70% | 2.440.913,00 |
| 23.05.2025 | 1,08 | 1,12 | 1,07 | 1,11 | 2,78% | 2.224.054,00 |
| 22.05.2025 | 1,08 | 1,12 | 1,07 | 1,08 | -0,92% | 2.539.664,00 |
| 21.05.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -3,54% | 2.094.748,00 |
| 20.05.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -4,24% | 2.095.194,00 |
| 19.05.2025 | 1,18 | 1,22 | 1,15 | 1,18 | -3,28% | 1.941.234,00 |
| 16.05.2025 | 1,17 | 1,23 | 1,15 | 1,22 | 5,63% | 2.860.986,00 |
| 15.05.2025 | 1,12 | 1,17 | 1,11 | 1,16 | 0,43% | 2.456.870,00 |
| 14.05.2025 | 1,23 | 1,24 | 1,11 | 1,15 | -7,26% | 4.589.752,00 |
| 13.05.2025 | 1,20 | 1,27 | 1,17 | 1,24 | 4,20% | 4.543.562,00 |
| 12.05.2025 | 1,21 | 1,24 | 1,17 | 1,19 | 2,59% | 4.077.002,00 |
| 09.05.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 1,75% | 1.669.481,00 |
| 08.05.2025 | 1,09 | 1,17 | 1,09 | 1,14 | 5,56% | 2.096.214,00 |
| 07.05.2025 | 1,01 | 1,10 | 1,01 | 1,08 | 5,88% | 2.601.611,00 |
| 06.05.2025 | 1,02 | 1,05 | 1,01 | 1,02 | -0,97% | 2.100.166,00 |
| 05.05.2025 | 1,06 | 1,06 | 1,00 | 1,03 | -2,83% | 3.071.107,00 |
| 02.05.2025 | 1,11 | 1,11 | 1,01 | 1,06 | -1,85% | 5.575.042,00 |
| 01.05.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -1,37% | 1.786.730,00 |
| 30.04.2025 | 1,12 | 1,13 | 1,06 | 1,10 | -3,10% | 2.120.238,00 |
| 29.04.2025 | 1,19 | 1,22 | 1,13 | 1,13 | -5,04% | 1.960.285,00 |
| 28.04.2025 | 1,19 | 1,22 | 1,15 | 1,19 | 0,00% | 2.551.153,00 |
| 25.04.2025 | 1,19 | 1,20 | 1,14 | 1,19 | 0,00% | 1.793.928,00 |
| 24.04.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 3,03% | 1.962.663,00 |
| 23.04.2025 | 1,20 | 1,23 | 1,15 | 1,16 | -2,94% | 3.337.287,00 |
| 22.04.2025 | 1,13 | 1,23 | 1,12 | 1,19 | 6,25% | 2.104.266,00 |
| 21.04.2025 | 1,20 | 1,20 | 1,08 | 1,12 | -6,67% | 2.204.806,00 |
| 17.04.2025 | 1,18 | 1,21 | 1,14 | 1,20 | 2,56% | 1.860.214,00 |
| 16.04.2025 | 1,13 | 1,20 | 1,13 | 1,17 | 4,46% | 1.908.260,00 |
| 15.04.2025 | 1,16 | 1,18 | 1,11 | 1,12 | -3,45% | 1.994.100,00 |
| 14.04.2025 | 1,20 | 1,20 | 1,15 | 1,16 | 1,75% | 1.567.721,00 |
| 11.04.2025 | 1,11 | 1,17 | 1,09 | 1,14 | 4,59% | 2.453.186,00 |
| 10.04.2025 | 1,10 | 1,12 | 1,06 | 1,09 | 0,46% | 2.779.380,00 |
| 09.04.2025 | 1,00 | 1,12 | 0,97 | 1,09 | 7,43% | 4.614.065,00 |
| 08.04.2025 | 1,09 | 1,10 | 0,97 | 1,01 | -3,35% | 3.417.764,00 |
| 07.04.2025 | 0,96 | 1,12 | 0,95 | 1,05 | 1,46% | 2.746.854,00 |
| 04.04.2025 | 1,00 | 1,03 | 0,92 | 1,03 | -1,44% | 4.956.249,00 |
| 03.04.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -7,52% | 2.902.502,00 |
| 02.04.2025 | 1,10 | 1,17 | 1,10 | 1,13 | -0,88% | 2.459.942,00 |
| 01.04.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -1,30% | 2.887.398,00 |
| 31.03.2025 | 1,13 | 1,16 | 1,09 | 1,16 | 1,76% | 3.107.459,00 |
| 28.03.2025 | 1,25 | 1,27 | 1,13 | 1,14 | -9,92% | 4.469.296,00 |
| 27.03.2025 | 1,25 | 1,28 | 1,21 | 1,26 | 2,44% | 3.670.486,00 |
| 26.03.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -1,60% | 2.469.365,00 |
| 25.03.2025 | 1,30 | 1,32 | 1,25 | 1,25 | -3,85% | 2.891.757,00 |
| 24.03.2025 | 1,32 | 1,34 | 1,28 | 1,30 | -0,76% | 1.851.951,00 |
| 21.03.2025 | 1,31 | 1,32 | 1,25 | 1,31 | -0,76% | 3.898.705,00 |
| 20.03.2025 | 1,35 | 1,36 | 1,28 | 1,32 | -2,22% | 3.227.873,00 |
| 19.03.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -0,74% | 1.741.838,00 |
| 18.03.2025 | 1,49 | 1,49 | 1,35 | 1,36 | -4,23% | 3.189.804,00 |
| 17.03.2025 | 1,26 | 1,46 | 1,25 | 1,42 | 14,52% | 4.816.280,00 |
| 14.03.2025 | 1,21 | 1,27 | 1,21 | 1,24 | 4,20% | 1.935.844,00 |
| 13.03.2025 | 1,25 | 1,27 | 1,19 | 1,19 | -2,46% | 2.469.733,00 |
| 12.03.2025 | 1,25 | 1,28 | 1,21 | 1,22 | 1,24% | 2.166.920,00 |
| 11.03.2025 | 1,22 | 1,27 | 1,17 | 1,21 | -0,41% | 3.314.601,00 |
| 10.03.2025 | 1,27 | 1,30 | 1,18 | 1,21 | -6,92% | 3.755.537,00 |
| 07.03.2025 | 1,25 | 1,32 | 1,15 | 1,30 | 4,84% | 5.103.119,00 |
| 06.03.2025 | 1,29 | 1,38 | 1,24 | 1,24 | -6,06% | 5.162.168,00 |
| 05.03.2025 | 1,31 | 1,33 | 1,26 | 1,32 | 1,54% | 2.186.036,00 |
| 04.03.2025 | 1,26 | 1,35 | 1,22 | 1,30 | 1,56% | 3.742.748,00 |
| 03.03.2025 | 1,43 | 1,43 | 1,27 | 1,28 | -9,22% | 3.469.616,00 |
| 28.02.2025 | 1,37 | 1,43 | 1,33 | 1,41 | 1,44% | 4.706.948,00 |
| 27.02.2025 | 1,50 | 1,50 | 1,38 | 1,39 | -4,79% | 2.306.534,00 |
| 26.02.2025 | 1,42 | 1,52 | 1,39 | 1,46 | 3,55% | 3.858.682,00 |
| 25.02.2025 | 1,40 | 1,46 | 1,32 | 1,41 | 0,00% | 6.128.859,00 |
| 24.02.2025 | 1,55 | 1,55 | 1,41 | 1,41 | -7,24% | 5.192.276,00 |
| 21.02.2025 | 1,61 | 1,63 | 1,50 | 1,52 | -6,17% | 5.039.302,00 |
| 20.02.2025 | 1,65 | 1,66 | 1,54 | 1,62 | -2,99% | 4.958.618,00 |
| 19.02.2025 | 1,72 | 1,74 | 1,64 | 1,67 | -3,47% | 5.041.788,00 |
| 18.02.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -0,57% | 3.371.130,00 |
| 14.02.2025 | 1,82 | 1,85 | 1,72 | 1,74 | -3,87% | 3.580.626,00 |
| 13.02.2025 | 1,83 | 1,84 | 1,78 | 1,81 | 0,00% | 3.947.310,00 |
| 12.02.2025 | 1,73 | 1,88 | 1,70 | 1,81 | 3,43% | 8.643.183,00 |
| 11.02.2025 | 1,75 | 1,82 | 1,73 | 1,75 | -1,13% | 5.103.190,00 |
| 10.02.2025 | 1,94 | 1,96 | 1,74 | 1,77 | -5,35% | 7.469.691,00 |
| 07.02.2025 | 1,95 | 1,98 | 1,84 | 1,87 | -3,11% | 5.002.820,00 |
| 06.02.2025 | 1,86 | 2,01 | 1,84 | 1,93 | 6,04% | 6.240.135,00 |
| 05.02.2025 | 1,89 | 1,91 | 1,80 | 1,82 | -2,15% | 4.603.027,00 |
| 04.02.2025 | 1,79 | 1,91 | 1,73 | 1,86 | 6,29% | 6.717.067,00 |
| 03.02.2025 | 1,67 | 1,76 | 1,62 | 1,75 | -0,57% | 3.785.186,00 |
| 31.01.2025 | 1,77 | 1,88 | 1,76 | 1,76 | -0,56% | 3.878.837,00 |
| 30.01.2025 | 1,82 | 1,84 | 1,76 | 1,77 | -0,56% | 3.014.258,00 |
| 29.01.2025 | 1,75 | 1,81 | 1,69 | 1,78 | 1,71% | 3.825.207,00 |
| 28.01.2025 | 1,79 | 1,84 | 1,70 | 1,75 | -2,78% | 4.530.914,00 |
| 27.01.2025 | 1,79 | 1,83 | 1,73 | 1,80 | -2,96% | 4.272.804,00 |
| 24.01.2025 | 1,78 | 1,99 | 1,77 | 1,86 | 4,21% | 6.581.368,00 |
| 23.01.2025 | 1,93 | 1,93 | 1,73 | 1,78 | -7,77% | 6.348.998,00 |
| 22.01.2025 | 1,90 | 1,94 | 1,87 | 1,93 | -1,03% | 5.746.667,00 |
| 21.01.2025 | 2,17 | 2,17 | 1,83 | 1,95 | -11,36% | 11.011.684,00 |
| 17.01.2025 | 2,23 | 2,32 | 2,14 | 2,20 | 0,00% | 5.255.058,00 |
| 16.01.2025 | 2,18 | 2,23 | 2,06 | 2,20 | -0,45% | 6.338.655,00 |
| 15.01.2025 | 2,14 | 2,23 | 2,12 | 2,21 | 5,74% | 5.488.289,00 |
| 14.01.2025 | 2,17 | 2,26 | 2,07 | 2,09 | -2,79% | 5.549.809,00 |