1,850$
1,65%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,82 | 1,97 | 1,75 | 1,86 | 2,48% | 12.077.651,00 |
| 11.11.2026 | 1,75 | 2,08 | 1,72 | 1,82 | 30,58% | 30.325.027,00 |
| 10.11.2026 | 1,44 | 1,46 | 1,39 | 1,39 | -5,44% | 5.266.901,00 |
| 09.11.2026 | 1,38 | 1,48 | 1,35 | 1,47 | 5,76% | 2.957.746,00 |
| 06.11.2026 | 1,25 | 1,40 | 1,23 | 1,39 | 15,83% | 2.946.810,00 |
| 05.11.2026 | 1,28 | 1,31 | 1,19 | 1,20 | -6,25% | 3.305.270,00 |
| 04.11.2026 | 1,20 | 1,32 | 1,20 | 1,28 | 6,67% | 2.704.658,00 |
| 03.11.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 2,56% | 1.807.812,00 |
| 02.11.2026 | 1,25 | 1,28 | 1,16 | 1,17 | -6,40% | 2.420.261,00 |
| 30.10.2026 | 1,20 | 1,26 | 1,19 | 1,25 | 3,31% | 2.969.348,00 |
| 29.10.2026 | 1,22 | 1,25 | 1,20 | 1,21 | -1,22% | 1.860.912,00 |
| 28.10.2026 | 1,17 | 1,23 | 1,15 | 1,23 | 4,70% | 1.746.521,00 |
| 27.10.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 2,63% | 2.609.859,00 |
| 26.10.2026 | 1,17 | 1,17 | 1,11 | 1,14 | -1,72% | 1.346.440,00 |
| 23.10.2026 | 1,13 | 1,16 | 1,12 | 1,16 | 1,75% | 1.618.422,00 |
| 22.10.2026 | 1,10 | 1,17 | 1,09 | 1,14 | 2,24% | 2.409.696,00 |
| 21.10.2026 | 1,15 | 1,16 | 1,11 | 1,12 | -1,76% | 1.445.770,00 |
| 20.10.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,00% | 1.620.840,00 |
| 19.10.2026 | 1,17 | 1,20 | 1,13 | 1,14 | -2,99% | 2.306.780,00 |
| 16.10.2026 | 1,17 | 1,21 | 1,16 | 1,17 | 0,00% | 12.949.627,00 |
| 15.10.2026 | 1,18 | 1,20 | 1,15 | 1,17 | 0,00% | 3.566.742,00 |
| 14.10.2026 | 1,29 | 1,30 | 1,17 | 1,17 | -8,95% | 4.862.287,00 |
| 13.10.2026 | 1,27 | 1,30 | 1,24 | 1,29 | 0,00% | 2.337.677,00 |
| 12.10.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -2,65% | 2.772.362,00 |
| 09.10.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -2,58% | 1.928.696,00 |
| 08.10.2026 | 1,30 | 1,39 | 1,30 | 1,36 | 4,23% | 4.158.098,00 |
| 07.10.2026 | 1,27 | 1,32 | 1,25 | 1,30 | 1,96% | 1.982.538,00 |
| 06.10.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -1,16% | 2.285.478,00 |
| 05.10.2026 | 1,30 | 1,32 | 1,27 | 1,29 | -1,53% | 2.107.873,00 |
| 02.10.2026 | 1,34 | 1,35 | 1,30 | 1,31 | -0,38% | 1.758.521,00 |
| 01.10.2026 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | 2.024.567,00 |
| 30.09.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -1,50% | 2.647.967,00 |
| 29.09.2026 | 1,35 | 1,37 | 1,32 | 1,34 | 0,00% | 3.733.781,00 |
| 28.09.2026 | 1,42 | 1,42 | 1,33 | 1,34 | -4,64% | 2.863.382,00 |
| 25.09.2026 | 1,41 | 1,43 | 1,38 | 1,40 | 0,00% | 2.401.428,00 |
| 24.09.2026 | 1,46 | 1,47 | 1,39 | 1,40 | -3,78% | 3.100.680,00 |
| 23.09.2026 | 1,54 | 1,56 | 1,45 | 1,46 | -6,73% | 3.377.651,00 |
| 22.09.2026 | 1,53 | 1,58 | 1,53 | 1,56 | 1,63% | 2.075.612,00 |
| 21.09.2026 | 1,54 | 1,59 | 1,52 | 1,54 | -2,23% | 3.334.355,00 |
| 18.09.2026 | 1,59 | 1,60 | 1,55 | 1,57 | -1,26% | 11.947.176,00 |
| 17.09.2026 | 1,53 | 1,61 | 1,51 | 1,59 | 5,26% | 2.361.337,00 |
| 16.09.2026 | 1,56 | 1,57 | 1,50 | 1,51 | -4,40% | 3.109.908,00 |
| 15.09.2026 | 1,57 | 1,62 | 1,56 | 1,58 | -0,63% | 1.908.902,00 |
| 14.09.2026 | 1,57 | 1,61 | 1,56 | 1,59 | 1,27% | 1.987.300,00 |
| 11.09.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -0,63% | 1.931.098,00 |
| 10.09.2026 | 1,56 | 1,62 | 1,54 | 1,58 | 0,00% | 2.460.118,00 |
| 09.09.2026 | 1,65 | 1,69 | 1,57 | 1,58 | -4,24% | 2.220.467,00 |
| 08.09.2026 | 1,63 | 1,68 | 1,59 | 1,65 | 0,61% | 1.993.344,00 |
| 04.09.2026 | 1,62 | 1,66 | 1,60 | 1,64 | 0,00% | 1.385.543,00 |
| 03.09.2026 | 1,71 | 1,74 | 1,63 | 1,64 | -4,09% | 1.859.855,00 |
| 02.09.2026 | 1,63 | 1,72 | 1,62 | 1,71 | 4,59% | 2.255.380,00 |
| 01.09.2026 | 1,64 | 1,65 | 1,58 | 1,64 | -1,51% | 2.379.565,00 |
| 31.08.2026 | 1,67 | 1,69 | 1,63 | 1,66 | -0,60% | 1.923.598,00 |
| 28.08.2026 | 1,69 | 1,72 | 1,65 | 1,67 | -0,60% | 1.656.628,00 |
| 27.08.2026 | 1,64 | 1,69 | 1,64 | 1,68 | 1,82% | 1.948.806,00 |
| 26.08.2026 | 1,66 | 1,76 | 1,62 | 1,65 | -1,79% | 3.027.656,00 |
| 25.08.2026 | 1,59 | 1,72 | 1,56 | 1,68 | 9,45% | 3.780.751,00 |
| 24.08.2026 | 1,54 | 1,55 | 1,50 | 1,54 | -0,32% | 1.635.967,00 |
| 21.08.2026 | 1,53 | 1,58 | 1,52 | 1,54 | 1,32% | 1.711.014,00 |
| 20.08.2026 | 1,54 | 1,56 | 1,48 | 1,52 | -1,30% | 1.930.513,00 |
| 19.08.2026 | 1,54 | 1,56 | 1,52 | 1,54 | 0,65% | 2.009.144,00 |
| 18.08.2026 | 1,57 | 1,59 | 1,53 | 1,53 | -4,38% | 2.099.960,00 |
| 17.08.2026 | 1,68 | 1,68 | 1,60 | 1,60 | -5,33% | 1.617.504,00 |
| 14.08.2026 | 1,63 | 1,70 | 1,63 | 1,69 | 4,00% | 3.481.569,00 |
| 13.08.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 2,52% | 3.129.730,00 |
| 12.08.2026 | 1,64 | 1,65 | 1,56 | 1,59 | -1,86% | 1.870.158,00 |
| 11.08.2026 | 1,58 | 1,67 | 1,58 | 1,62 | 3,53% | 2.596.064,00 |
| 10.08.2026 | 1,55 | 1,60 | 1,55 | 1,56 | -0,64% | 4.184.514,00 |
| 07.08.2026 | 1,62 | 1,64 | 1,48 | 1,57 | 9,03% | 5.099.664,00 |
| 06.08.2026 | 1,55 | 1,59 | 1,40 | 1,44 | -6,19% | 6.346.818,00 |
| 05.08.2026 | 1,56 | 1,60 | 1,52 | 1,54 | -0,97% | 3.120.220,00 |
| 04.08.2026 | 1,47 | 1,59 | 1,46 | 1,55 | 6,53% | 3.344.462,00 |
| 03.08.2026 | 1,48 | 1,51 | 1,45 | 1,46 | -1,69% | 2.355.432,00 |
| 31.07.2026 | 1,52 | 1,54 | 1,47 | 1,48 | -2,95% | 2.054.644,00 |
| 30.07.2026 | 1,44 | 1,54 | 1,43 | 1,53 | 5,17% | 3.334.888,00 |
| 29.07.2026 | 1,49 | 1,51 | 1,42 | 1,45 | -3,01% | 2.285.022,00 |
| 28.07.2026 | 1,55 | 1,55 | 1,46 | 1,50 | -4,47% | 3.094.931,00 |
| 27.07.2026 | 1,64 | 1,66 | 1,53 | 1,57 | -3,69% | 2.561.151,00 |
| 24.07.2026 | 1,80 | 1,83 | 1,61 | 1,63 | -11,20% | 4.171.538,00 |
| 23.07.2026 | 1,75 | 1,86 | 1,72 | 1,83 | 4,57% | 4.959.924,00 |
| 22.07.2026 | 1,72 | 1,76 | 1,69 | 1,75 | 0,86% | 3.100.729,00 |
| 21.07.2026 | 1,73 | 1,77 | 1,69 | 1,74 | 1,17% | 4.820.790,00 |
| 20.07.2026 | 1,64 | 1,76 | 1,63 | 1,72 | 5,21% | 7.704.319,00 |
| 17.07.2026 | 1,58 | 1,68 | 1,56 | 1,63 | 2,52% | 3.229.131,00 |
| 16.07.2026 | 1,62 | 1,75 | 1,57 | 1,59 | -0,62% | 6.254.382,00 |
| 15.07.2026 | 1,57 | 1,62 | 1,51 | 1,60 | 11,50% | 6.355.202,00 |
| 14.07.2026 | 1,49 | 1,53 | 1,43 | 1,44 | -4,01% | 2.245.975,00 |
| 13.07.2026 | 1,46 | 1,55 | 1,46 | 1,50 | 3,10% | 3.838.509,00 |
| 10.07.2026 | 1,45 | 1,47 | 1,42 | 1,45 | -1,36% | 1.329.017,00 |
| 09.07.2026 | 1,48 | 1,49 | 1,44 | 1,47 | -1,34% | 2.095.984,00 |
| 08.07.2026 | 1,43 | 1,50 | 1,43 | 1,49 | 2,05% | 2.352.693,00 |
| 07.07.2026 | 1,41 | 1,47 | 1,40 | 1,46 | 2,10% | 2.505.213,00 |
| 06.07.2026 | 1,40 | 1,47 | 1,40 | 1,43 | 1,42% | 2.081.347,00 |
| 02.07.2026 | 1,45 | 1,51 | 1,38 | 1,41 | -2,76% | 2.067.573,00 |
| 01.07.2026 | 1,49 | 1,51 | 1,44 | 1,45 | -2,36% | 1.839.743,00 |
| 30.06.2026 | 1,48 | 1,51 | 1,42 | 1,49 | 0,00% | 4.253.228,00 |
| 29.06.2026 | 1,40 | 1,52 | 1,37 | 1,49 | 6,07% | 6.524.180,00 |
| 26.06.2026 | 1,41 | 1,49 | 1,39 | 1,40 | -0,71% | 7.560.001,00 |
| 25.06.2026 | 1,41 | 1,43 | 1,38 | 1,41 | -1,40% | 2.590.412,00 |
| 24.06.2026 | 1,40 | 1,45 | 1,37 | 1,43 | 2,51% | 2.981.513,00 |