2,520$
-1,56%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,82 | 3,11 | 2,53 | 2,53 | -0,98% | 1.480.961,00 |
| 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 |
| 18.08.2025 | 1,79 | 1,81 | 1,65 | 1,68 | -6,67% | 6.472.716,00 |
| 15.08.2025 | 1,86 | 1,87 | 1,76 | 1,80 | -2,17% | 4.373.532,00 |
| 14.08.2025 | 1,91 | 1,93 | 1,77 | 1,84 | -7,07% | 8.896.400,00 |
| 13.08.2025 | 1,98 | 2,15 | 1,87 | 1,98 | -0,50% | 18.390.095,00 |
| 12.08.2025 | 1,75 | 2,02 | 1,61 | 1,99 | 59,20% | 81.385.672,00 |
| 11.08.2025 | 1,21 | 1,26 | 1,17 | 1,25 | 5,93% | 4.945.807,00 |
| 08.08.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 3,06% | 2.357.172,00 |
| 07.08.2025 | 1,19 | 1,19 | 1,12 | 1,15 | -2,14% | 3.158.399,00 |
| 06.08.2025 | 1,24 | 1,24 | 1,16 | 1,17 | -4,88% | 2.639.051,00 |
| 05.08.2025 | 1,26 | 1,29 | 1,21 | 1,23 | 0,00% | 2.145.528,00 |
| 04.08.2025 | 1,24 | 1,28 | 1,23 | 1,23 | 0,82% | 2.113.618,00 |
| 01.08.2025 | 1,29 | 1,30 | 1,20 | 1,22 | -6,15% | 3.444.882,00 |
| 31.07.2025 | 1,33 | 1,38 | 1,29 | 1,30 | -2,26% | 2.114.337,00 |
| 30.07.2025 | 1,39 | 1,40 | 1,32 | 1,33 | -3,97% | 2.391.883,00 |
| 29.07.2025 | 1,47 | 1,48 | 1,38 | 1,39 | -5,78% | 2.533.152,00 |
| 28.07.2025 | 1,49 | 1,50 | 1,44 | 1,47 | 0,00% | 2.201.054,00 |
| 25.07.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -2,00% | 1.735.576,00 |
| 24.07.2025 | 1,54 | 1,58 | 1,50 | 1,50 | -3,23% | 2.139.602,00 |
| 23.07.2025 | 1,50 | 1,55 | 1,49 | 1,55 | 4,73% | 2.754.637,00 |
| 22.07.2025 | 1,48 | 1,50 | 1,43 | 1,48 | 0,00% | 2.532.536,00 |
| 21.07.2025 | 1,57 | 1,60 | 1,47 | 1,48 | -5,13% | 3.168.893,00 |
| 18.07.2025 | 1,54 | 1,58 | 1,50 | 1,56 | 3,31% | 2.769.295,00 |
| 17.07.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 3,42% | 2.803.365,00 |
| 16.07.2025 | 1,47 | 1,48 | 1,39 | 1,46 | 0,69% | 3.124.869,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,43 | 1,45 | -5,23% | 2.671.238,00 |
| 14.07.2025 | 1,46 | 1,54 | 1,44 | 1,53 | 2,68% | 2.536.172,00 |
| 11.07.2025 | 1,57 | 1,59 | 1,48 | 1,49 | -5,70% | 3.123.925,00 |
| 10.07.2025 | 1,60 | 1,61 | 1,54 | 1,58 | -1,25% | 2.888.643,00 |
| 09.07.2025 | 1,57 | 1,61 | 1,53 | 1,60 | 3,23% | 4.401.915,00 |
| 08.07.2025 | 1,45 | 1,57 | 1,45 | 1,55 | 7,64% | 4.670.814,00 |
| 07.07.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -4,00% | 3.294.039,00 |
| 03.07.2025 | 1,42 | 1,50 | 1,41 | 1,50 | 6,38% | 3.900.994,00 |
| 02.07.2025 | 1,33 | 1,45 | 1,31 | 1,41 | 6,02% | 4.310.305,00 |
| 01.07.2025 | 1,31 | 1,35 | 1,25 | 1,33 | 0,38% | 3.830.674,00 |
| 30.06.2025 | 1,28 | 1,39 | 1,25 | 1,33 | 3,52% | 4.809.787,00 |
| 27.06.2025 | 1,33 | 1,35 | 1,25 | 1,28 | -3,03% | 36.062.311,00 |
| 26.06.2025 | 1,26 | 1,35 | 1,25 | 1,32 | 4,76% | 2.836.237,00 |
| 25.06.2025 | 1,30 | 1,31 | 1,24 | 1,26 | -3,08% | 2.979.109,00 |
| 24.06.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 9,24% | 2.993.459,00 |
| 23.06.2025 | 1,25 | 1,27 | 1,17 | 1,19 | -7,03% | 3.437.044,00 |
| 20.06.2025 | 1,36 | 1,38 | 1,28 | 1,28 | -7,25% | 3.643.378,00 |
| 18.06.2025 | 1,33 | 1,39 | 1,33 | 1,38 | 2,99% | 2.935.443,00 |
| 17.06.2025 | 1,38 | 1,41 | 1,33 | 1,34 | -2,90% | 2.748.226,00 |
| 16.06.2025 | 1,29 | 1,39 | 1,29 | 1,38 | 7,81% | 4.072.093,00 |
| 13.06.2025 | 1,19 | 1,35 | 1,19 | 1,28 | 4,07% | 5.530.761,00 |
| 12.06.2025 | 1,24 | 1,28 | 1,21 | 1,23 | -0,81% | 3.147.146,00 |
| 11.06.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,64% | 2.327.998,00 |
| 10.06.2025 | 1,18 | 1,27 | 1,18 | 1,22 | 3,39% | 4.223.306,00 |
| 09.06.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 1,72% | 1.954.898,00 |
| 06.06.2025 | 1,12 | 1,20 | 1,11 | 1,16 | 4,50% | 3.021.345,00 |
| 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 |