1,880$
-1,05%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,88 | 1,90 | 1,86 | 1,90 | 0,00% | 231.173,00 |
| 28.05.2026 | 1,80 | 1,93 | 1,80 | 1,90 | 5,28% | 3.336.209,00 |
| 27.05.2026 | 1,74 | 1,81 | 1,73 | 1,80 | 1,69% | 3.925.390,00 |
| 26.05.2026 | 1,74 | 1,85 | 1,74 | 1,77 | 0,00% | 3.904.362,00 |
| 22.05.2026 | 1,70 | 1,79 | 1,70 | 1,77 | 4,12% | 2.856.550,00 |
| 21.05.2026 | 1,63 | 1,71 | 1,62 | 1,70 | 3,34% | 2.920.412,00 |
| 20.05.2026 | 1,69 | 1,70 | 1,63 | 1,65 | -2,08% | 2.850.155,00 |
| 19.05.2026 | 1,73 | 1,74 | 1,68 | 1,68 | -3,72% | 2.085.423,00 |
| 18.05.2026 | 1,68 | 1,77 | 1,66 | 1,75 | 3,87% | 3.014.395,00 |
| 15.05.2026 | 1,66 | 1,70 | 1,65 | 1,68 | 0,00% | 1.996.974,00 |
| 14.05.2026 | 1,73 | 1,73 | 1,67 | 1,68 | -2,89% | 1.871.538,00 |
| 13.05.2026 | 1,70 | 1,75 | 1,64 | 1,73 | 0,58% | 3.594.370,00 |
| 12.05.2026 | 1,77 | 1,77 | 1,63 | 1,72 | -2,27% | 4.700.080,00 |
| 11.05.2026 | 1,83 | 1,83 | 1,74 | 1,76 | -3,83% | 4.191.554,00 |
| 08.05.2026 | 1,86 | 1,86 | 1,73 | 1,83 | -9,41% | 6.127.423,00 |
| 07.05.2026 | 2,03 | 2,07 | 1,96 | 2,02 | -1,46% | 4.484.631,00 |
| 06.05.2026 | 2,03 | 2,09 | 2,00 | 2,05 | -1,68% | 2.816.016,00 |
| 05.05.2026 | 2,07 | 2,17 | 2,06 | 2,09 | 0,72% | 3.330.063,00 |
| 04.05.2026 | 2,00 | 2,09 | 1,96 | 2,07 | 1,97% | 4.496.606,00 |
| 01.05.2026 | 1,92 | 2,03 | 1,91 | 2,03 | 6,56% | 2.681.428,00 |
| 30.04.2026 | 1,88 | 1,96 | 1,87 | 1,91 | 0,79% | 3.273.967,00 |
| 29.04.2026 | 1,84 | 1,91 | 1,80 | 1,89 | 3,28% | 3.003.086,00 |
| 28.04.2026 | 1,79 | 1,84 | 1,77 | 1,83 | 2,23% | 1.361.127,00 |
| 27.04.2026 | 1,79 | 1,87 | 1,76 | 1,79 | -0,56% | 3.016.764,00 |
| 24.04.2026 | 1,82 | 1,84 | 1,77 | 1,80 | -0,55% | 2.098.501,00 |
| 23.04.2026 | 1,85 | 1,86 | 1,78 | 1,81 | -1,90% | 1.788.552,00 |
| 22.04.2026 | 1,84 | 1,89 | 1,83 | 1,85 | 1,37% | 2.096.415,00 |
| 21.04.2026 | 1,81 | 1,89 | 1,80 | 1,82 | 1,11% | 3.362.379,00 |
| 20.04.2026 | 1,68 | 1,82 | 1,64 | 1,80 | 5,88% | 6.647.560,00 |
| 17.04.2026 | 1,72 | 1,74 | 1,60 | 1,70 | -1,16% | 8.498.619,00 |
| 16.04.2026 | 1,75 | 1,82 | 1,68 | 1,72 | -14,00% | 9.663.296,00 |
| 15.04.2026 | 1,99 | 2,03 | 1,95 | 2,00 | 0,00% | 3.245.921,00 |
| 14.04.2026 | 2,06 | 2,06 | 1,95 | 2,00 | -1,23% | 4.036.358,00 |
| 13.04.2026 | 1,92 | 2,06 | 1,90 | 2,03 | 4,92% | 3.461.608,00 |
| 10.04.2026 | 1,93 | 1,97 | 1,90 | 1,93 | 1,05% | 2.570.810,00 |
| 09.04.2026 | 1,95 | 1,98 | 1,89 | 1,91 | -2,05% | 3.446.344,00 |
| 08.04.2026 | 2,04 | 2,06 | 1,86 | 1,95 | -1,02% | 6.029.016,00 |
| 07.04.2026 | 2,16 | 2,18 | 1,96 | 1,97 | -9,22% | 6.594.941,00 |
| 06.04.2026 | 2,29 | 2,33 | 2,16 | 2,17 | -5,45% | 4.051.625,00 |
| 02.04.2026 | 2,54 | 2,54 | 2,29 | 2,30 | -4,18% | 5.102.132,00 |
| 01.04.2026 | 2,71 | 2,73 | 2,36 | 2,40 | -12,43% | 6.817.411,00 |
| 31.03.2026 | 2,80 | 2,97 | 2,62 | 2,74 | -1,44% | 10.763.708,00 |
| 30.03.2026 | 2,55 | 2,87 | 2,53 | 2,78 | 10,12% | 10.658.164,00 |
| 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 |