2,530$
5,42%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,38 | 2,53 | 2,36 | 2,52 | 4,56% | 3.922.254,00 |
| 26.03.2026 | 2,45 | 2,54 | 2,39 | 2,41 | -2,03% | 2.866.571,00 |
| 25.03.2026 | 2,39 | 2,48 | 2,39 | 2,46 | 3,36% | 3.493.889,00 |
| 24.03.2026 | 2,33 | 2,40 | 2,33 | 2,38 | 1,06% | 2.219.234,00 |
| 23.03.2026 | 2,26 | 2,41 | 2,26 | 2,36 | 3,74% | 2.781.924,00 |
| 20.03.2026 | 2,36 | 2,40 | 2,24 | 2,27 | -2,99% | 6.157.376,00 |
| 19.03.2026 | 2,29 | 2,38 | 2,23 | 2,34 | 1,74% | 3.444.794,00 |
| 18.03.2026 | 2,34 | 2,37 | 2,30 | 2,30 | -2,13% | 2.150.797,00 |
| 17.03.2026 | 2,31 | 2,40 | 2,30 | 2,35 | 1,73% | 3.084.567,00 |
| 16.03.2026 | 2,38 | 2,41 | 2,27 | 2,31 | -2,94% | 3.700.111,00 |
| 13.03.2026 | 2,45 | 2,50 | 2,30 | 2,38 | -2,06% | 4.727.805,00 |
| 12.03.2026 | 2,34 | 2,52 | 2,33 | 2,43 | 5,65% | 7.345.476,00 |
| 11.03.2026 | 2,31 | 2,37 | 2,27 | 2,30 | 0,00% | 3.749.685,00 |
| 10.03.2026 | 2,23 | 2,34 | 2,16 | 2,30 | 2,68% | 6.495.692,00 |
| 09.03.2026 | 2,13 | 2,39 | 2,09 | 2,24 | 4,67% | 8.142.853,00 |
| 06.03.2026 | 1,88 | 2,25 | 1,88 | 2,14 | 13,23% | 15.566.929,00 |
| 05.03.2026 | 1,94 | 2,00 | 1,88 | 1,89 | -1,05% | 5.081.955,00 |
| 04.03.2026 | 1,88 | 1,92 | 1,85 | 1,91 | 2,69% | 2.110.907,00 |
| 03.03.2026 | 1,85 | 1,93 | 1,83 | 1,86 | -2,11% | 3.098.320,00 |
| 02.03.2026 | 1,80 | 1,93 | 1,79 | 1,90 | 4,40% | 2.892.361,00 |
| 27.02.2026 | 1,86 | 1,87 | 1,79 | 1,82 | -2,15% | 2.976.633,00 |
| 26.02.2026 | 1,82 | 1,86 | 1,79 | 1,86 | 1,64% | 1.927.764,00 |
| 25.02.2026 | 1,84 | 1,87 | 1,83 | 1,83 | 0,00% | 1.447.425,00 |
| 24.02.2026 | 1,82 | 1,88 | 1,81 | 1,83 | 1,10% | 1.089.630,00 |
| 23.02.2026 | 1,85 | 1,86 | 1,80 | 1,81 | -2,69% | 1.821.000,00 |
| 20.02.2026 | 1,88 | 1,92 | 1,85 | 1,86 | -1,59% | 1.460.617,00 |
| 19.02.2026 | 1,88 | 1,92 | 1,86 | 1,89 | 0,00% | 1.298.819,00 |
| 18.02.2026 | 1,88 | 1,93 | 1,86 | 1,89 | 1,07% | 1.767.119,00 |
| 17.02.2026 | 1,85 | 1,88 | 1,80 | 1,87 | 0,54% | 1.693.947,00 |
| 13.02.2026 | 1,77 | 1,89 | 1,77 | 1,86 | 5,68% | 2.370.552,00 |
| 12.02.2026 | 1,88 | 1,90 | 1,76 | 1,76 | -5,88% | 2.371.530,00 |
| 11.02.2026 | 1,88 | 1,90 | 1,82 | 1,87 | 0,54% | 1.394.309,00 |
| 10.02.2026 | 1,90 | 1,91 | 1,85 | 1,86 | -2,11% | 1.548.856,00 |
| 09.02.2026 | 1,90 | 1,91 | 1,85 | 1,90 | -0,52% | 1.591.832,00 |
| 06.02.2026 | 1,76 | 1,94 | 1,76 | 1,91 | 11,05% | 2.454.344,00 |
| 05.02.2026 | 1,79 | 1,81 | 1,72 | 1,72 | -6,52% | 2.939.902,00 |
| 04.02.2026 | 1,87 | 1,89 | 1,78 | 1,84 | -1,08% | 2.764.329,00 |
| 03.02.2026 | 1,92 | 1,93 | 1,76 | 1,86 | -2,62% | 4.559.996,00 |
| 02.02.2026 | 1,94 | 1,98 | 1,90 | 1,91 | -2,55% | 3.588.827,00 |
| 30.01.2026 | 2,01 | 2,05 | 1,92 | 1,96 | -3,92% | 3.751.009,00 |
| 29.01.2026 | 2,03 | 2,06 | 2,00 | 2,04 | 0,99% | 3.360.646,00 |
| 28.01.2026 | 2,11 | 2,16 | 2,01 | 2,02 | -2,88% | 2.889.188,00 |
| 27.01.2026 | 2,02 | 2,09 | 2,01 | 2,08 | 3,48% | 2.076.528,00 |
| 26.01.2026 | 2,19 | 2,19 | 2,01 | 2,01 | -8,22% | 3.219.945,00 |
| 23.01.2026 | 2,09 | 2,24 | 2,08 | 2,19 | 6,31% | 4.645.028,00 |
| 22.01.2026 | 2,02 | 2,11 | 2,00 | 2,06 | 2,49% | 3.032.728,00 |
| 21.01.2026 | 1,96 | 2,05 | 1,94 | 2,01 | 3,08% | 2.969.664,00 |
| 20.01.2026 | 1,98 | 2,04 | 1,95 | 1,95 | -2,99% | 2.369.304,00 |
| 16.01.2026 | 2,02 | 2,04 | 2,00 | 2,01 | -0,50% | 2.435.891,00 |
| 15.01.2026 | 2,04 | 2,07 | 2,01 | 2,02 | -1,94% | 2.139.107,00 |
| 14.01.2026 | 2,03 | 2,12 | 2,03 | 2,06 | 1,48% | 2.664.443,00 |
| 13.01.2026 | 2,05 | 2,07 | 2,00 | 2,03 | -0,49% | 1.837.290,00 |
| 12.01.2026 | 1,98 | 2,07 | 1,95 | 2,04 | 2,51% | 2.231.933,00 |
| 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% | 4.118.801,00 |
| 07.01.2026 | 2,00 | 2,04 | 1,97 | 1,98 | -1,49% | 2.395.347,00 |
| 06.01.2026 | 2,10 | 2,10 | 1,99 | 2,01 | -4,74% | 2.620.096,00 |
| 05.01.2026 | 2,09 | 2,13 | 2,05 | 2,11 | 2,43% | 2.891.864,00 |
| 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% | 3.019.533,00 |
| 29.12.2025 | 2,05 | 2,09 | 1,94 | 1,95 | -5,80% | 3.036.997,00 |
| 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% | 1.755.052,00 |
| 22.12.2025 | 2,20 | 2,24 | 2,17 | 2,18 | 0,93% | 2.056.871,00 |
| 19.12.2025 | 2,18 | 2,22 | 2,16 | 2,16 | -0,46% | 4.468.082,00 |
| 18.12.2025 | 2,14 | 2,22 | 2,13 | 2,17 | 3,83% | 2.627.682,00 |
| 17.12.2025 | 2,16 | 2,24 | 2,09 | 2,09 | -2,34% | 2.212.961,00 |
| 16.12.2025 | 2,17 | 2,21 | 2,09 | 2,14 | -2,73% | 2.989.995,00 |
| 15.12.2025 | 2,31 | 2,32 | 2,19 | 2,20 | -5,17% | 2.922.218,00 |
| 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% | 3.280.423,00 |
| 10.12.2025 | 2,22 | 2,29 | 2,16 | 2,25 | 0,00% | 3.497.393,00 |
| 09.12.2025 | 2,20 | 2,30 | 2,19 | 2,25 | 0,90% | 2.362.704,00 |
| 08.12.2025 | 2,32 | 2,32 | 2,23 | 2,23 | -2,62% | 2.928.824,00 |
| 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 | 1,72% | 2.458.555,00 |
| 03.12.2025 | 2,18 | 2,34 | 2,16 | 2,33 | 7,87% | 3.041.568,00 |
| 02.12.2025 | 2,13 | 2,19 | 2,12 | 2,16 | 1,41% | 1.970.440,00 |
| 01.12.2025 | 2,12 | 2,18 | 2,08 | 2,13 | -0,47% | 2.813.420,00 |
| 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% | 3.327.968,00 |
| 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% | 3.394.916,00 |
| 19.11.2025 | 1,95 | 2,01 | 1,92 | 1,94 | -0,51% | 3.044.174,00 |
| 18.11.2025 | 1,87 | 1,98 | 1,83 | 1,95 | 2,09% | 4.554.979,00 |
| 17.11.2025 | 1,94 | 1,99 | 1,87 | 1,91 | -3,05% | 3.780.502,00 |
| 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% | 3.699.355,00 |
| 12.11.2025 | 2,10 | 2,17 | 2,05 | 2,12 | 1,44% | 2.894.182,00 |
| 11.11.2025 | 2,15 | 2,25 | 2,06 | 2,09 | -1,42% | 5.899.231,00 |
| 10.11.2025 | 2,27 | 2,27 | 2,09 | 2,12 | -3,20% | 5.802.182,00 |
| 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 | -5,09% | 3.979.237,00 |
| 05.11.2025 | 2,13 | 2,20 | 2,11 | 2,16 | 2,37% | 3.616.236,00 |
| 04.11.2025 | 2,17 | 2,25 | 2,11 | 2,11 | -7,05% | 4.557.709,00 |
| 03.11.2025 | 2,34 | 2,34 | 2,24 | 2,27 | -2,99% | 3.775.417,00 |