2,301€
3,46%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,29 | 2,31 | 2,27 | 2,29 | 3,17% | - |
| 15.10.2025 | 2,33 | 2,63 | 2,08 | 2,22 | 0,63% | 68.287,00 |
| 14.10.2025 | 1,98 | 2,22 | 1,91 | 2,21 | 8,71% | 89.061,00 |
| 13.10.2025 | 1,85 | 2,07 | 1,82 | 2,03 | 6,94% | 80.533,00 |
| 10.10.2025 | 1,97 | 2,02 | 1,88 | 1,90 | -0,86% | 15.678,00 |
| 09.10.2025 | 1,99 | 2,01 | 1,92 | 1,92 | -1,44% | 16.861,00 |
| 08.10.2025 | 1,95 | 2,00 | 1,90 | 1,95 | 3,87% | 16.005,00 |
| 07.10.2025 | 1,88 | 1,98 | 1,85 | 1,87 | -5,12% | 17.630,00 |
| 06.10.2025 | 1,81 | 2,02 | 1,81 | 1,97 | 7,87% | 32.478,00 |
| 03.10.2025 | 1,69 | 1,83 | 1,69 | 1,83 | 4,75% | 33.930,00 |
| 02.10.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 3,77% | 5.731,00 |
| 01.10.2025 | 1,67 | 1,71 | 1,63 | 1,68 | 1,51% | 42.220,00 |
| 30.09.2025 | 1,65 | 1,69 | 1,64 | 1,66 | 0,64% | 3.800,00 |
| 29.09.2025 | 1,81 | 1,81 | 1,65 | 1,65 | -5,61% | 8.580,00 |
| 26.09.2025 | 1,66 | 1,79 | 1,66 | 1,75 | 2,11% | 6.499,00 |
| 25.09.2025 | 1,83 | 1,83 | 1,71 | 1,71 | -3,12% | 8.695,00 |
| 24.09.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,00% | 18.720,00 |
| 23.09.2025 | 1,71 | 1,91 | 1,68 | 1,75 | 4,73% | 51.064,00 |
| 22.09.2025 | 1,68 | 1,73 | 1,62 | 1,67 | -5,63% | 20.158,00 |
| 19.09.2025 | 1,71 | 1,79 | 1,71 | 1,77 | -0,87% | 10.542,00 |
| 18.09.2025 | 1,72 | 1,81 | 1,72 | 1,78 | 2,32% | 38.094,00 |
| 17.09.2025 | 1,62 | 1,80 | 1,57 | 1,74 | 8,94% | 93.549,00 |
| 16.09.2025 | 1,56 | 1,60 | 1,52 | 1,60 | 3,69% | 8.075,00 |
| 15.09.2025 | 1,43 | 1,54 | 1,39 | 1,54 | 9,51% | 15.311,00 |
| 12.09.2025 | 1,39 | 1,45 | 1,39 | 1,41 | 0,61% | 3.961,00 |
| 11.09.2025 | 1,40 | 1,45 | 1,38 | 1,40 | 2,11% | 14.180,00 |
| 10.09.2025 | 1,36 | 1,40 | 1,36 | 1,37 | -0,72% | 11.870,00 |
| 09.09.2025 | 1,39 | 1,39 | 1,37 | 1,38 | -0,11% | 2.076,00 |
| 08.09.2025 | 1,41 | 1,45 | 1,38 | 1,38 | -1,43% | 1.565,00 |
| 05.09.2025 | 1,42 | 1,42 | 1,38 | 1,40 | 1,19% | 1.220,00 |
| 04.09.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -1,74% | 4.629,00 |
| 03.09.2025 | 1,48 | 1,52 | 1,39 | 1,41 | -3,78% | 7.900,00 |
| 02.09.2025 | 1,45 | 1,50 | 1,45 | 1,47 | -1,71% | 5.470,00 |
| 01.09.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 1,84% | 3.077,00 |
| 29.08.2025 | 1,46 | 1,47 | 1,45 | 1,47 | -4,62% | 6.000,00 |
| 28.08.2025 | 1,49 | 1,54 | 1,49 | 1,54 | -1,41% | 17.111,00 |
| 27.08.2025 | 1,57 | 1,57 | 1,49 | 1,56 | 5,31% | 10.829,00 |
| 26.08.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -2,66% | 4.288,00 |
| 25.08.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 4,54% | 71.374,00 |
| 22.08.2025 | 1,36 | 1,46 | 1,34 | 1,45 | 4,87% | 14.888,00 |
| 21.08.2025 | 1,40 | 1,40 | 1,34 | 1,39 | -1,11% | 12.440,00 |
| 20.08.2025 | 1,34 | 1,40 | 1,32 | 1,40 | 1,96% | 24.698,00 |
| 19.08.2025 | 1,42 | 1,42 | 1,34 | 1,38 | -3,58% | 88.466,00 |
| 18.08.2025 | 1,48 | 1,55 | 1,42 | 1,43 | -6,92% | 25.196,00 |
| 15.08.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -2,61% | 6.241,00 |
| 14.08.2025 | 1,60 | 1,65 | 1,50 | 1,57 | -7,74% | 45.121,00 |
| 13.08.2025 | 1,70 | 1,79 | 1,62 | 1,71 | 3,33% | 100.805,00 |
| 12.08.2025 | 1,70 | 1,76 | 1,39 | 1,65 | 61,53% | 536.223,00 |
| 11.08.2025 | 0,99 | 1,08 | 0,99 | 1,02 | 1,54% | 13.495,00 |
| 08.08.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 1,37% | 23.144,00 |
| 07.08.2025 | 1,02 | 1,04 | 0,98 | 0,99 | -0,14% | 21.480,00 |
| 06.08.2025 | 1,05 | 1,05 | 0,99 | 0,99 | -5,40% | 14.097,00 |
| 05.08.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -3,09% | 2.867,00 |
| 04.08.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -0,64% | 16.951,00 |
| 01.08.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -4,47% | 88.238,00 |
| 31.07.2025 | 1,15 | 1,20 | 1,14 | 1,14 | -2,27% | 16.241,00 |
| 30.07.2025 | 1,19 | 1,21 | 1,15 | 1,17 | -3,23% | 6.515,00 |
| 29.07.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -5,63% | 8.251,00 |
| 28.07.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 3,02% | 40.220,00 |
| 25.07.2025 | 1,26 | 1,31 | 1,24 | 1,24 | -2,20% | 21.101,00 |
| 24.07.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -2,94% | 6.180,00 |
| 23.07.2025 | 1,29 | 1,31 | 1,25 | 1,31 | 4,76% | 4.486,00 |
| 22.07.2025 | 1,29 | 1,32 | 1,25 | 1,25 | -2,91% | 4.004,00 |
| 21.07.2025 | 1,30 | 1,35 | 1,29 | 1,29 | -2,76% | 14.510,00 |
| 18.07.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 2,56% | 3.084,00 |
| 17.07.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 7,32% | 480,00 |
| 16.07.2025 | 1,23 | 1,27 | 1,20 | 1,20 | -3,53% | 10.498,00 |
| 15.07.2025 | 1,30 | 1,33 | 1,25 | 1,25 | -3,60% | 4.290,00 |
| 14.07.2025 | 1,24 | 1,29 | 1,21 | 1,29 | 0,51% | 6.183,00 |
| 11.07.2025 | 1,36 | 1,39 | 1,29 | 1,29 | -2,17% | 4.622,00 |
| 10.07.2025 | 1,39 | 1,40 | 1,31 | 1,31 | -3,49% | 3.770,00 |
| 09.07.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 4,57% | 11.845,00 |
| 08.07.2025 | 1,24 | 1,34 | 1,24 | 1,30 | 6,20% | 22.170,00 |
| 07.07.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -3,65% | 2.287,00 |
| 04.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 2,25% | 2.056,00 |
| 03.07.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 2,34% | 78.200,00 |
| 02.07.2025 | 1,12 | 1,22 | 1,12 | 1,22 | 13,96% | 9.909,00 |
| 01.07.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -7,17% | 8.058,00 |
| 30.06.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 3,14% | 2.861,00 |
| 27.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,28% | 550,00 |
| 26.06.2025 | 1,07 | 1,14 | 1,07 | 1,13 | 2,50% | 13.275,00 |
| 25.06.2025 | 1,11 | 1,15 | 1,10 | 1,10 | 0,36% | 84.380,00 |
| 24.06.2025 | 1,07 | 1,10 | 1,03 | 1,10 | 6,45% | 7.367,00 |
| 23.06.2025 | 1,13 | 1,13 | 1,03 | 1,03 | -10,30% | 1.433,00 |
| 20.06.2025 | 1,15 | 1,17 | 1,15 | 1,15 | -0,73% | 70.900,00 |
| 19.06.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -2,32% | 3.243,00 |
| 18.06.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 2,02% | 1.480,00 |
| 17.06.2025 | 1,17 | 1,21 | 1,16 | 1,16 | -3,69% | 52.000,00 |
| 16.06.2025 | 1,14 | 1,21 | 1,10 | 1,21 | 9,53% | 11.532,00 |
| 13.06.2025 | 1,03 | 1,16 | 1,03 | 1,10 | 1,75% | 26.896,00 |
| 12.06.2025 | 1,06 | 1,09 | 1,04 | 1,08 | 0,70% | 3.600,00 |
| 11.06.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,23% | 6.488,00 |
| 10.06.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 2,86% | 3.650,00 |
| 09.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,54% | 477,00 |
| 06.06.2025 | 0,99 | 1,06 | 0,99 | 1,02 | 2,67% | 35.613,00 |
| 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 |