2,000$
0,50%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,00 | 2,03 | 1,94 | 1,99 | 0,00% | 2.684.753,00 |
| 08.01.2026 | 1,99 | 2,08 | 1,98 | 1,99 | 0,51% | 4.097.872,00 |
| 07.01.2026 | 2,00 | 2,04 | 1,97 | 1,98 | -1,74% | 2.393.963,00 |
| 06.01.2026 | 2,10 | 2,10 | 1,99 | 2,02 | -4,50% | 2.609.093,00 |
| 05.01.2026 | 2,09 | 2,13 | 2,05 | 2,11 | 2,43% | 2.877.620,00 |
| 02.01.2026 | 2,03 | 2,09 | 1,98 | 2,06 | 3,00% | 3.482.444,00 |
| 31.12.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 2,04% | 3.837.024,00 |
| 30.12.2025 | 1,98 | 2,01 | 1,96 | 1,96 | 0,51% | 3.015.189,00 |
| 29.12.2025 | 2,05 | 2,09 | 1,94 | 1,95 | -5,80% | 3.018.075,00 |
| 26.12.2025 | 2,15 | 2,16 | 2,05 | 2,07 | -4,17% | 1.614.307,00 |
| 24.12.2025 | 2,15 | 2,19 | 2,13 | 2,16 | 0,00% | 905.292,00 |
| 23.12.2025 | 2,15 | 2,24 | 2,14 | 2,16 | -0,92% | 1.743.750,00 |
| 22.12.2025 | 2,20 | 2,24 | 2,17 | 2,18 | 0,93% | 2.051.029,00 |
| 19.12.2025 | 2,18 | 2,22 | 2,16 | 2,16 | -0,69% | 4.468.082,00 |
| 18.12.2025 | 2,14 | 2,22 | 2,13 | 2,18 | 3,57% | 2.623.095,00 |
| 17.12.2025 | 2,16 | 2,24 | 2,09 | 2,10 | -2,10% | 2.195.717,00 |
| 16.12.2025 | 2,17 | 2,21 | 2,09 | 2,15 | -2,50% | 2.977.339,00 |
| 15.12.2025 | 2,31 | 2,32 | 2,19 | 2,20 | -5,17% | 2.898.009,00 |
| 12.12.2025 | 2,39 | 2,44 | 2,31 | 2,32 | -2,93% | 3.803.086,00 |
| 11.12.2025 | 2,23 | 2,40 | 2,19 | 2,39 | 6,22% | 3.274.375,00 |
| 10.12.2025 | 2,22 | 2,29 | 2,16 | 2,25 | 0,00% | 3.486.727,00 |
| 09.12.2025 | 2,20 | 2,30 | 2,19 | 2,25 | 0,45% | 2.360.571,00 |
| 08.12.2025 | 2,32 | 2,32 | 2,23 | 2,24 | -2,18% | 2.922.219,00 |
| 05.12.2025 | 2,35 | 2,39 | 2,29 | 2,29 | -3,38% | 1.901.032,00 |
| 04.12.2025 | 2,30 | 2,42 | 2,28 | 2,37 | 1,50% | 2.455.045,00 |
| 03.12.2025 | 2,18 | 2,34 | 2,16 | 2,34 | 8,10% | 3.019.165,00 |
| 02.12.2025 | 2,13 | 2,19 | 2,12 | 2,16 | 0,93% | 1.962.623,00 |
| 01.12.2025 | 2,12 | 2,18 | 2,08 | 2,14 | 0,00% | 2.810.593,00 |
| 28.11.2025 | 2,09 | 2,15 | 2,06 | 2,14 | 2,39% | 1.282.977,00 |
| 26.11.2025 | 2,07 | 2,10 | 2,03 | 2,09 | 0,48% | 2.748.689,00 |
| 25.11.2025 | 2,02 | 2,08 | 1,96 | 2,08 | 2,46% | 2.760.325,00 |
| 24.11.2025 | 1,95 | 2,04 | 1,90 | 2,03 | 4,64% | 3.312.731,00 |
| 21.11.2025 | 1,87 | 1,96 | 1,83 | 1,94 | 3,74% | 3.485.517,00 |
| 20.11.2025 | 1,98 | 2,04 | 1,86 | 1,87 | -3,61% | 3.384.934,00 |
| 19.11.2025 | 1,95 | 2,01 | 1,92 | 1,94 | -0,77% | 3.044.174,00 |
| 18.11.2025 | 1,87 | 1,98 | 1,83 | 1,96 | 2,36% | 4.536.118,00 |
| 17.11.2025 | 1,94 | 1,99 | 1,87 | 1,91 | -3,05% | 3.773.624,00 |
| 14.11.2025 | 1,92 | 2,02 | 1,83 | 1,97 | -1,50% | 3.728.999,00 |
| 13.11.2025 | 2,08 | 2,08 | 1,97 | 2,00 | -5,66% | 3.651.471,00 |
| 12.11.2025 | 2,10 | 2,17 | 2,05 | 2,12 | 0,95% | 2.881.147,00 |
| 11.11.2025 | 2,15 | 2,25 | 2,06 | 2,10 | -1,41% | 5.865.148,00 |
| 10.11.2025 | 2,27 | 2,27 | 2,09 | 2,13 | -2,74% | 5.516.679,00 |
| 07.11.2025 | 2,03 | 2,20 | 1,95 | 2,19 | 6,83% | 4.942.731,00 |
| 06.11.2025 | 2,18 | 2,18 | 2,03 | 2,05 | -4,87% | 3.973.260,00 |
| 05.11.2025 | 2,13 | 2,20 | 2,11 | 2,16 | 2,13% | 3.597.814,00 |
| 04.11.2025 | 2,17 | 2,25 | 2,11 | 2,11 | -7,25% | 4.523.413,00 |
| 03.11.2025 | 2,34 | 2,34 | 2,24 | 2,28 | -2,78% | 3.721.247,00 |
| 31.10.2025 | 2,26 | 2,36 | 2,26 | 2,34 | 3,54% | 3.308.216,00 |
| 30.10.2025 | 2,27 | 2,32 | 2,24 | 2,26 | -0,88% | 2.883.999,00 |
| 29.10.2025 | 2,33 | 2,37 | 2,26 | 2,28 | -2,15% | 5.120.821,00 |
| 28.10.2025 | 2,39 | 2,42 | 2,33 | 2,33 | -2,51% | 3.109.426,00 |
| 27.10.2025 | 2,50 | 2,52 | 2,36 | 2,39 | -3,24% | 4.228.392,00 |
| 24.10.2025 | 2,45 | 2,54 | 2,43 | 2,47 | 2,49% | 3.895.871,00 |
| 23.10.2025 | 2,43 | 2,51 | 2,40 | 2,41 | 0,84% | 4.200.645,00 |
| 22.10.2025 | 2,40 | 2,48 | 2,26 | 2,39 | -2,05% | 8.291.081,00 |
| 21.10.2025 | 2,60 | 2,60 | 2,40 | 2,44 | -6,51% | 5.775.819,00 |
| 20.10.2025 | 2,53 | 2,63 | 2,48 | 2,61 | 5,67% | 5.123.541,00 |
| 17.10.2025 | 2,58 | 2,64 | 2,46 | 2,47 | -6,44% | 6.538.636,00 |
| 16.10.2025 | 2,63 | 2,80 | 2,57 | 2,64 | 2,13% | 10.113.031,00 |
| 15.10.2025 | 2,67 | 2,95 | 2,43 | 2,59 | 1,17% | 18.496.225,00 |
| 14.10.2025 | 2,31 | 2,61 | 2,25 | 2,56 | 7,81% | 8.783.227,00 |
| 13.10.2025 | 2,20 | 2,40 | 2,20 | 2,37 | 8,22% | 6.699.952,00 |
| 10.10.2025 | 2,28 | 2,34 | 2,18 | 2,19 | -3,52% | 7.017.052,00 |
| 09.10.2025 | 2,31 | 2,33 | 2,20 | 2,27 | -0,87% | 4.144.388,00 |
| 08.10.2025 | 2,21 | 2,31 | 2,21 | 2,29 | 4,09% | 4.663.747,00 |
| 07.10.2025 | 2,27 | 2,27 | 2,14 | 2,20 | -0,90% | 5.308.050,00 |
| 06.10.2025 | 2,19 | 2,37 | 2,17 | 2,22 | 4,23% | 9.802.959,00 |
| 03.10.2025 | 2,03 | 2,19 | 2,03 | 2,13 | 4,93% | 1.606.662,00 |
| 02.10.2025 | 2,00 | 2,05 | 1,98 | 2,03 | 1,50% | 3.954.976,00 |
| 01.10.2025 | 1,95 | 2,02 | 1,92 | 2,00 | 1,52% | 4.191.059,00 |
| 30.09.2025 | 1,95 | 1,99 | 1,92 | 1,97 | 0,51% | 3.289.833,00 |
| 29.09.2025 | 2,07 | 2,11 | 1,94 | 1,96 | -4,85% | 4.996.781,00 |
| 26.09.2025 | 2,03 | 2,18 | 2,03 | 2,06 | 2,49% | 6.443.845,00 |
| 25.09.2025 | 2,04 | 2,06 | 1,95 | 2,01 | -3,83% | 4.565.984,00 |
| 24.09.2025 | 2,06 | 2,15 | 2,04 | 2,09 | 1,46% | 5.145.361,00 |
| 23.09.2025 | 2,01 | 2,26 | 2,00 | 2,06 | 4,04% | 11.052.610,00 |
| 22.09.2025 | 2,02 | 2,03 | 1,90 | 1,98 | -1,98% | 6.004.577,00 |
| 19.09.2025 | 2,08 | 2,12 | 2,01 | 2,02 | -3,12% | 15.044.609,00 |
| 18.09.2025 | 2,09 | 2,12 | 2,01 | 2,09 | 1,71% | 6.255.502,00 |
| 17.09.2025 | 1,93 | 2,14 | 1,91 | 2,05 | 8,47% | 13.552.944,00 |
| 16.09.2025 | 1,83 | 1,93 | 1,72 | 1,89 | 4,42% | 5.970.761,00 |
| 15.09.2025 | 1,68 | 1,85 | 1,68 | 1,81 | 8,38% | 6.369.539,00 |
| 12.09.2025 | 1,67 | 1,71 | 1,65 | 1,67 | 0,60% | 2.472.364,00 |
| 11.09.2025 | 1,62 | 1,73 | 1,61 | 1,66 | 2,47% | 4.223.004,00 |
| 10.09.2025 | 1,61 | 1,65 | 1,59 | 1,62 | 0,62% | 1.909.216,00 |
| 09.09.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -1,83% | 1.737.952,00 |
| 08.09.2025 | 1,66 | 1,72 | 1,61 | 1,64 | -1,80% | 3.700.595,00 |
| 05.09.2025 | 1,64 | 1,68 | 1,57 | 1,67 | 2,45% | 2.822.866,00 |
| 04.09.2025 | 1,62 | 1,65 | 1,60 | 1,63 | 0,00% | 2.205.483,00 |
| 03.09.2025 | 1,72 | 1,72 | 1,61 | 1,63 | -5,23% | 4.193.845,00 |
| 02.09.2025 | 1,68 | 1,80 | 1,67 | 1,72 | -0,58% | 3.880.640,00 |
| 29.08.2025 | 1,72 | 1,75 | 1,67 | 1,73 | 0,00% | 2.765.671,00 |
| 28.08.2025 | 1,77 | 1,79 | 1,72 | 1,73 | -2,81% | 3.050.561,00 |
| 27.08.2025 | 1,76 | 1,86 | 1,75 | 1,78 | 0,56% | 4.524.914,00 |
| 26.08.2025 | 1,79 | 1,79 | 1,72 | 1,77 | -0,56% | 3.257.395,00 |
| 25.08.2025 | 1,71 | 1,81 | 1,69 | 1,78 | 2,89% | 4.875.855,00 |
| 22.08.2025 | 1,61 | 1,75 | 1,60 | 1,73 | 7,45% | 5.843.228,00 |
| 21.08.2025 | 1,61 | 1,62 | 1,54 | 1,61 | -0,62% | 3.119.910,00 |
| 20.08.2025 | 1,57 | 1,65 | 1,56 | 1,62 | 1,89% | 4.105.751,00 |
| 19.08.2025 | 1,66 | 1,67 | 1,56 | 1,59 | -5,36% | 5.146.220,00 |