1,014€
1,82%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 0,97 | 1,04 | 0,97 | 1,04 | 4,56% | - |
| 05.06.2025 | 0,99 | 1,00 | 0,99 | 1,00 | -2,27% | 3.182,00 |
| 04.06.2025 | 1,03 | 1,06 | 1,02 | 1,02 | -3,00% | 31.729,00 |
| 03.06.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -0,38% | 153,00 |
| 02.06.2025 | 1,14 | 1,14 | 1,02 | 1,05 | -6,81% | 80.823,00 |
| 30.05.2025 | 1,16 | 1,19 | 1,09 | 1,13 | -4,40% | 69.318,00 |
| 29.05.2025 | 1,02 | 1,22 | 1,02 | 1,18 | 17,65% | 7.406,00 |
| 28.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,55% | 34.667,00 |
| 27.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 4,41% | 300,00 |
| 26.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,66% | 1,00 |
| 23.05.2025 | 0,98 | 0,98 | 0,95 | 0,97 | 0,31% | 4.325,00 |
| 22.05.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -3,43% | 347,00 |
| 21.05.2025 | 1,01 | 1,01 | 0,98 | 1,01 | -0,89% | 5.140,00 |
| 20.05.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -1,41% | 13.250,00 |
| 19.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -5,60% | 61,00 |
| 16.05.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 7,34% | 6.058,00 |
| 15.05.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 1,35% | 25.550,00 |
| 14.05.2025 | 1,05 | 1,08 | 1,00 | 1,00 | -9,16% | 11.061,00 |
| 13.05.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 3,33% | 23.585,00 |
| 12.05.2025 | 1,05 | 1,14 | 1,04 | 1,07 | 6,75% | 26.459,00 |
| 09.05.2025 | 1,03 | 1,03 | 1,00 | 1,00 | 1,26% | 2.564,00 |
| 08.05.2025 | 0,96 | 0,99 | 0,95 | 0,99 | 3,39% | 7.850,00 |
| 07.05.2025 | 0,89 | 0,96 | 0,89 | 0,96 | 3,83% | 2.123,00 |
| 06.05.2025 | 0,93 | 0,93 | 0,92 | 0,92 | 1,37% | 1.075,00 |
| 05.05.2025 | 0,95 | 0,95 | 0,91 | 0,91 | -3,55% | 4.300,00 |
| 02.05.2025 | 0,98 | 0,98 | 0,89 | 0,94 | -0,95% | 4.025,00 |
| 30.04.2025 | 0,97 | 0,97 | 0,95 | 0,95 | -6,17% | 31.723,00 |
| 29.04.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -1,41% | 1.838,00 |
| 28.04.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 1,08% | 1.000,00 |
| 25.04.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -1,74% | 984,00 |
| 24.04.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -1,15% | 7.652,00 |
| 23.04.2025 | 1,07 | 1,08 | 1,03 | 1,05 | 5,36% | 13.076,00 |
| 22.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,98% | 180,00 |
| 17.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,72% | 1,00 |
| 16.04.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 2,66% | 1.002,00 |
| 15.04.2025 | 1,03 | 1,04 | 1,00 | 1,01 | -1,27% | 4.390,00 |
| 14.04.2025 | 1,02 | 1,07 | 1,00 | 1,03 | 1,73% | 16.125,00 |
| 11.04.2025 | 0,99 | 1,02 | 0,96 | 1,01 | 4,02% | 14.229,00 |
| 10.04.2025 | 1,01 | 1,05 | 0,97 | 0,97 | -2,86% | 33.391,00 |
| 09.04.2025 | 0,86 | 1,00 | 0,86 | 1,00 | 10,06% | 5.665,00 |
| 08.04.2025 | 0,99 | 1,01 | 0,91 | 0,91 | -5,71% | 15.385,00 |
| 07.04.2025 | 0,89 | 0,98 | 0,83 | 0,96 | 4,02% | 18.438,00 |
| 04.04.2025 | 0,92 | 0,93 | 0,84 | 0,93 | -3,69% | 10.150,00 |
| 03.04.2025 | 0,99 | 1,00 | 0,95 | 0,96 | -8,08% | 45.804,00 |
| 02.04.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -0,57% | 1.900,00 |
| 01.04.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -2,32% | 7.235,00 |
| 31.03.2025 | 1,04 | 1,09 | 1,02 | 1,08 | 1,80% | 4.750,00 |
| 28.03.2025 | 1,15 | 1,20 | 1,06 | 1,06 | -7,68% | 66.891,00 |
| 27.03.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 0,53% | 3.500,00 |
| 26.03.2025 | 1,17 | 1,19 | 1,14 | 1,14 | -1,38% | 2.076,00 |
| 25.03.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -3,67% | 2.138,00 |
| 24.03.2025 | 1,23 | 1,23 | 1,19 | 1,20 | 2,04% | 50.198,00 |
| 21.03.2025 | 1,21 | 1,23 | 1,18 | 1,18 | -1,09% | 83.516,00 |
| 20.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,71% | 11.523,00 |
| 19.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -2,78% | 291,00 |
| 18.03.2025 | 1,27 | 1,33 | 1,27 | 1,30 | 0,54% | 1.749,00 |
| 17.03.2025 | 1,15 | 1,33 | 1,12 | 1,29 | 12,86% | 64.154,00 |
| 14.03.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 1,96% | 12.000,00 |
| 13.03.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,36% | 2.600,00 |
| 12.03.2025 | 1,16 | 1,17 | 1,12 | 1,13 | 3,69% | 18.650,00 |
| 11.03.2025 | 1,10 | 1,14 | 1,09 | 1,09 | -5,24% | 8.203,00 |
| 10.03.2025 | 1,18 | 1,20 | 1,14 | 1,15 | -4,90% | 22.826,00 |
| 07.03.2025 | 1,13 | 1,20 | 0,98 | 1,20 | 4,33% | 13.302,00 |
| 06.03.2025 | 1,19 | 1,25 | 1,15 | 1,15 | -3,51% | 2.465,00 |
| 05.03.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -4,24% | 4.750,00 |
| 04.03.2025 | 1,21 | 1,25 | 1,19 | 1,25 | 1,79% | 11.035,00 |
| 03.03.2025 | 1,39 | 1,41 | 1,23 | 1,23 | -9,11% | 45.341,00 |
| 28.02.2025 | 1,32 | 1,35 | 1,30 | 1,35 | -0,44% | 892,00 |
| 27.02.2025 | 1,41 | 1,43 | 1,36 | 1,36 | -5,44% | 26.370,00 |
| 26.02.2025 | 1,36 | 1,43 | 1,33 | 1,43 | 7,98% | 1.180,00 |
| 25.02.2025 | 1,36 | 1,36 | 1,27 | 1,33 | -1,78% | 76.543,00 |
| 24.02.2025 | 1,51 | 1,51 | 1,35 | 1,35 | -6,63% | 4.780,00 |
| 21.02.2025 | 1,53 | 1,53 | 1,44 | 1,45 | -7,71% | 10.200,00 |
| 20.02.2025 | 1,63 | 1,64 | 1,50 | 1,57 | -2,73% | 6.505,00 |
| 19.02.2025 | 1,68 | 1,71 | 1,60 | 1,61 | -3,53% | 6.999,00 |
| 18.02.2025 | 1,64 | 1,72 | 1,64 | 1,67 | -0,77% | 31.629,00 |
| 17.02.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,90% | 16,00 |
| 14.02.2025 | 1,69 | 1,73 | 1,67 | 1,67 | -2,34% | 6.115,00 |
| 13.02.2025 | 1,71 | 1,73 | 1,71 | 1,71 | 0,77% | 60.766,00 |
| 12.02.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 0,12% | 1.551,00 |
| 11.02.2025 | 1,78 | 1,78 | 1,68 | 1,70 | -2,02% | 15.405,00 |
| 10.02.2025 | 1,84 | 1,98 | 1,73 | 1,73 | -5,88% | 10.929,00 |
| 07.02.2025 | 1,94 | 1,97 | 1,84 | 1,84 | -3,92% | 9.900,00 |
| 06.02.2025 | 1,83 | 1,91 | 1,75 | 1,91 | 7,35% | 24.870,00 |
| 05.02.2025 | 1,78 | 1,86 | 1,77 | 1,78 | -1,87% | 3.802,00 |
| 04.02.2025 | 1,79 | 1,82 | 1,70 | 1,82 | 8,16% | 10.520,00 |
| 03.02.2025 | 1,68 | 1,69 | 1,60 | 1,68 | -6,67% | 3.313,00 |
| 31.01.2025 | 1,68 | 1,80 | 1,68 | 1,80 | 4,47% | 17.006,00 |
| 30.01.2025 | 1,68 | 1,75 | 1,63 | 1,72 | 3,30% | 62.356,00 |
| 29.01.2025 | 1,64 | 1,69 | 1,64 | 1,67 | -0,95% | 2.430,00 |
| 28.01.2025 | 1,74 | 1,76 | 1,65 | 1,68 | -0,53% | 3.720,00 |
| 27.01.2025 | 1,80 | 1,80 | 1,68 | 1,69 | -10,57% | 20.230,00 |
| 24.01.2025 | 1,67 | 1,89 | 1,67 | 1,89 | 9,74% | 2.149,00 |
| 23.01.2025 | 1,87 | 1,87 | 1,66 | 1,72 | -5,17% | 14.333,00 |
| 22.01.2025 | 1,87 | 1,87 | 1,80 | 1,82 | -1,52% | 20.873,00 |
| 21.01.2025 | 2,09 | 2,10 | 1,77 | 1,85 | -13,98% | 83.423,00 |
| 20.01.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 2,00% | 572,00 |
| 17.01.2025 | 2,15 | 2,24 | 2,09 | 2,10 | -1,59% | 12.278,00 |
| 16.01.2025 | 2,09 | 2,14 | 2,00 | 2,14 | 0,75% | 3.549,00 |
| 15.01.2025 | 1,99 | 2,14 | 1,97 | 2,12 | 5,05% | 7.002,00 |