1,485$
-0,34%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,51 | 1,57 | 1,48 | 1,49 | -0,34% | 576.459,00 |
| 18.12.2024 | 1,56 | 1,69 | 1,46 | 1,49 | -5,10% | 5.094.897,00 |
| 17.12.2024 | 1,51 | 1,58 | 1,44 | 1,57 | 3,29% | 3.671.981,00 |
| 16.12.2024 | 1,51 | 1,53 | 1,43 | 1,52 | -1,30% | 3.918.567,00 |
| 13.12.2024 | 1,52 | 1,58 | 1,47 | 1,54 | 1,99% | 3.042.054,00 |
| 12.12.2024 | 1,56 | 1,57 | 1,48 | 1,51 | -4,43% | 3.371.079,00 |
| 11.12.2024 | 1,54 | 1,59 | 1,46 | 1,58 | 7,48% | 3.581.853,00 |
| 10.12.2024 | 1,52 | 1,53 | 1,47 | 1,47 | -2,00% | 2.738.335,00 |
| 09.12.2024 | 1,56 | 1,66 | 1,50 | 1,50 | -3,23% | 3.158.163,00 |
| 06.12.2024 | 1,55 | 1,56 | 1,49 | 1,55 | 1,31% | 2.343.158,00 |
| 05.12.2024 | 1,45 | 1,57 | 1,44 | 1,53 | 4,79% | 3.129.267,00 |
| 04.12.2024 | 1,48 | 1,51 | 1,43 | 1,46 | -1,35% | 2.539.611,00 |
| 03.12.2024 | 1,54 | 1,56 | 1,46 | 1,48 | -6,33% | 3.252.787,00 |
| 02.12.2024 | 1,65 | 1,69 | 1,53 | 1,58 | -4,24% | 5.776.530,00 |
| 29.11.2024 | 1,57 | 1,68 | 1,56 | 1,65 | 3,45% | 2.891.584,00 |
| 27.11.2024 | 1,62 | 1,68 | 1,58 | 1,60 | 0,31% | 2.927.059,00 |
| 26.11.2024 | 1,73 | 1,73 | 1,54 | 1,59 | -7,56% | 3.875.726,00 |
| 25.11.2024 | 1,66 | 1,75 | 1,60 | 1,72 | 8,18% | 7.023.327,00 |
| 22.11.2024 | 1,39 | 1,59 | 1,39 | 1,59 | 15,22% | 5.071.916,00 |
| 21.11.2024 | 1,37 | 1,42 | 1,33 | 1,38 | 0,00% | 705.455,00 |
| 20.11.2024 | 1,42 | 1,45 | 1,30 | 1,38 | -3,50% | 4.762.390,00 |
| 19.11.2024 | 1,42 | 1,47 | 1,39 | 1,43 | -0,69% | 3.048.402,00 |
| 18.11.2024 | 1,42 | 1,53 | 1,41 | 1,44 | 0,70% | 3.627.705,00 |
| 15.11.2024 | 1,49 | 1,54 | 1,40 | 1,43 | -4,03% | 3.862.363,00 |
| 14.11.2024 | 1,44 | 1,55 | 1,44 | 1,49 | 4,93% | 5.009.497,00 |
| 13.11.2024 | 1,60 | 1,64 | 1,41 | 1,42 | -13,41% | 7.763.007,00 |
| 12.11.2024 | 1,59 | 1,72 | 1,56 | 1,64 | 3,14% | 6.338.960,00 |
| 11.11.2024 | 1,54 | 1,59 | 1,43 | 1,59 | 0,00% | 7.242.125,00 |
| 08.11.2024 | 1,60 | 1,65 | 1,41 | 1,59 | -16,32% | 14.171.133,00 |
| 07.11.2024 | 1,74 | 1,97 | 1,73 | 1,90 | 10,47% | 11.686.811,00 |
| 06.11.2024 | 1,95 | 2,05 | 1,67 | 1,72 | -26,81% | 16.847.722,00 |
| 05.11.2024 | 2,35 | 2,38 | 2,29 | 2,35 | -0,84% | 3.727.488,00 |
| 04.11.2024 | 2,20 | 2,46 | 2,17 | 2,37 | 5,80% | 9.155.317,00 |
| 01.11.2024 | 2,37 | 2,44 | 2,21 | 2,24 | -3,86% | 7.244.766,00 |
| 31.10.2024 | 2,54 | 2,60 | 2,30 | 2,33 | -8,45% | 11.763.747,00 |
| 30.10.2024 | 2,65 | 2,79 | 2,53 | 2,55 | -5,57% | 6.078.878,00 |
| 29.10.2024 | 2,92 | 2,93 | 2,60 | 2,70 | -7,71% | 9.346.150,00 |
| 28.10.2024 | 3,01 | 3,08 | 2,91 | 2,92 | -1,35% | 5.621.630,00 |
| 25.10.2024 | 2,84 | 3,05 | 2,79 | 2,96 | 4,04% | 7.505.053,00 |
| 24.10.2024 | 2,88 | 3,03 | 2,75 | 2,85 | -2,23% | 5.588.111,00 |
| 23.10.2024 | 2,98 | 3,05 | 2,70 | 2,91 | -3,32% | 10.890.985,00 |
| 22.10.2024 | 3,23 | 3,39 | 2,96 | 3,01 | -8,51% | 13.841.736,00 |
| 21.10.2024 | 3,11 | 3,38 | 3,06 | 3,29 | 5,11% | 19.304.390,00 |
| 18.10.2024 | 2,51 | 3,15 | 2,48 | 3,13 | 18,11% | 22.604.375,00 |
| 17.10.2024 | 3,08 | 3,10 | 2,42 | 2,65 | 17,78% | 50.934.535,00 |
| 16.10.2024 | 2,08 | 2,28 | 2,04 | 2,25 | 8,17% | 6.488.120,00 |
| 15.10.2024 | 1,98 | 2,11 | 1,92 | 2,08 | 4,26% | 5.142.026,00 |
| 14.10.2024 | 2,11 | 2,11 | 1,95 | 2,00 | -3,16% | 5.244.906,00 |
| 11.10.2024 | 1,89 | 2,10 | 1,83 | 2,06 | 8,42% | 6.455.178,00 |
| 10.10.2024 | 2,00 | 2,04 | 1,85 | 1,90 | -3,55% | 6.842.171,00 |
| 09.10.2024 | 1,77 | 2,00 | 1,74 | 1,97 | 10,06% | 8.178.382,00 |
| 08.10.2024 | 1,83 | 1,91 | 1,73 | 1,79 | -2,72% | 4.855.430,00 |
| 07.10.2024 | 1,67 | 1,92 | 1,66 | 1,84 | 9,52% | 10.909.568,00 |
| 04.10.2024 | 1,65 | 1,70 | 1,60 | 1,68 | 3,07% | 3.225.016,00 |
| 03.10.2024 | 1,55 | 1,65 | 1,50 | 1,63 | 6,54% | 3.747.278,00 |
| 02.10.2024 | 1,49 | 1,59 | 1,46 | 1,53 | 1,32% | 3.711.090,00 |
| 01.10.2024 | 1,65 | 1,66 | 1,49 | 1,51 | -7,36% | 4.098.867,00 |
| 30.09.2024 | 1,78 | 1,84 | 1,58 | 1,63 | -4,68% | 7.146.838,00 |
| 27.09.2024 | 1,50 | 1,73 | 1,48 | 1,71 | 17,12% | 10.938.360,00 |
| 26.09.2024 | 1,44 | 1,50 | 1,36 | 1,46 | 5,80% | 6.019.171,00 |
| 25.09.2024 | 1,41 | 1,42 | 1,36 | 1,38 | -2,82% | 2.858.022,00 |
| 24.09.2024 | 1,47 | 1,58 | 1,40 | 1,42 | -3,40% | 5.196.599,00 |
| 23.09.2024 | 1,37 | 1,51 | 1,33 | 1,47 | 9,70% | 5.669.126,00 |
| 20.09.2024 | 1,36 | 1,43 | 1,28 | 1,34 | -0,74% | 4.686.144,00 |
| 19.09.2024 | 1,61 | 1,68 | 1,28 | 1,35 | -9,40% | 15.002.791,00 |
| 18.09.2024 | 1,52 | 1,70 | 1,44 | 1,49 | -7,45% | 15.591.379,00 |
| 17.09.2024 | 1,52 | 1,83 | 1,44 | 1,61 | 16,67% | 29.788.777,00 |
| 16.09.2024 | 1,25 | 1,43 | 1,21 | 1,38 | 17,95% | 20.170.523,00 |
| 13.09.2024 | 0,95 | 1,20 | 0,93 | 1,17 | 27,06% | 17.698.168,00 |
| 12.09.2024 | 0,77 | 1,00 | 0,76 | 0,92 | 24,20% | 15.090.857,00 |
| 11.09.2024 | 0,68 | 0,77 | 0,68 | 0,74 | 6,71% | 1.138.023,00 |
| 10.09.2024 | 0,70 | 0,71 | 0,67 | 0,69 | -1,68% | 1.221.944,00 |
| 09.09.2024 | 0,73 | 0,74 | 0,71 | 0,71 | -2,79% | 880.918,00 |
| 06.09.2024 | 0,74 | 0,78 | 0,72 | 0,73 | -1,12% | 780.249,00 |
| 05.09.2024 | 0,73 | 0,77 | 0,72 | 0,74 | 2,14% | 1.027.321,00 |
| 04.09.2024 | 0,73 | 0,77 | 0,71 | 0,72 | -1,89% | 2.328.051,00 |
| 03.09.2024 | 0,80 | 0,83 | 0,73 | 0,73 | -7,13% | 2.079.118,00 |
| 30.08.2024 | 0,83 | 0,84 | 0,76 | 0,79 | -1,41% | 1.584.278,00 |
| 29.08.2024 | 0,90 | 0,91 | 0,79 | 0,80 | -10,20% | 3.405.065,00 |
| 28.08.2024 | 0,92 | 0,95 | 0,88 | 0,89 | -3,61% | 3.384.649,00 |
| 27.08.2024 | 0,91 | 0,98 | 0,86 | 0,93 | 5,88% | 7.689.188,00 |
| 26.08.2024 | 0,83 | 1,00 | 0,80 | 0,87 | 7,14% | 10.066.066,00 |
| 23.08.2024 | 0,73 | 0,85 | 0,73 | 0,82 | 10,72% | 5.021.421,00 |
| 22.08.2024 | 0,80 | 0,82 | 0,71 | 0,74 | -5,28% | 3.389.785,00 |
| 21.08.2024 | 0,76 | 0,78 | 0,73 | 0,78 | 3,75% | 1.531.338,00 |
| 20.08.2024 | 0,80 | 0,80 | 0,72 | 0,75 | -4,69% | 2.020.659,00 |
| 19.08.2024 | 0,75 | 0,79 | 0,72 | 0,79 | 4,23% | 3.619.060,00 |
| 16.08.2024 | 0,67 | 0,77 | 0,66 | 0,76 | 14,92% | 7.140.800,00 |
| 15.08.2024 | 0,64 | 0,66 | 0,63 | 0,66 | 3,63% | 1.086.206,00 |
| 14.08.2024 | 0,67 | 0,68 | 0,63 | 0,63 | -4,42% | 1.646.338,00 |
| 13.08.2024 | 0,66 | 0,68 | 0,63 | 0,66 | -2,46% | 2.323.187,00 |
| 12.08.2024 | 0,54 | 0,69 | 0,54 | 0,68 | 25,93% | 9.555.194,00 |
| 09.08.2024 | 0,55 | 0,55 | 0,52 | 0,54 | 0,00% | 1.252.263,00 |
| 08.08.2024 | 0,54 | 0,54 | 0,51 | 0,54 | 5,84% | 2.027.110,00 |
| 07.08.2024 | 0,51 | 0,54 | 0,51 | 0,51 | 2,18% | 1.282.595,00 |
| 06.08.2024 | 0,52 | 0,53 | 0,50 | 0,50 | -2,10% | 1.817.585,00 |
| 05.08.2024 | 0,51 | 0,53 | 0,48 | 0,51 | -5,56% | 2.231.605,00 |
| 02.08.2024 | 0,55 | 0,56 | 0,54 | 0,54 | -4,03% | 2.116.197,00 |
| 01.08.2024 | 0,58 | 0,59 | 0,56 | 0,56 | -3,15% | 1.610.755,00 |
| 31.07.2024 | 0,60 | 0,60 | 0,58 | 0,58 | -2,91% | 1.414.726,00 |