1,582€
0,62%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 1,05% | 1.953,00 |
| 19.02.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -3,76% | 781,00 |
| 18.02.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 4,61% | 506,00 |
| 17.02.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,94% | 620,00 |
| 16.02.2026 | 1,59 | 1,59 | 1,55 | 1,55 | 0,81% | 1.007,00 |
| 13.02.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 1,66% | 4.077,00 |
| 12.02.2026 | 1,56 | 1,60 | 1,51 | 1,51 | -2,42% | 14.200,00 |
| 11.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -3,04% | 1,00 |
| 10.02.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 1,66% | 588,00 |
| 09.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | 7.330,00 |
| 06.02.2026 | 1,42 | 1,64 | 1,42 | 1,64 | 10,07% | 9.131,00 |
| 05.02.2026 | 1,58 | 1,58 | 1,47 | 1,49 | -2,87% | 1.376,00 |
| 04.02.2026 | 1,58 | 1,62 | 1,51 | 1,53 | -0,52% | 2.233,00 |
| 03.02.2026 | 1,61 | 1,65 | 1,53 | 1,54 | -7,22% | 9.680,00 |
| 02.02.2026 | 1,60 | 1,68 | 1,55 | 1,66 | -2,38% | 20.307,00 |
| 30.01.2026 | 1,69 | 1,71 | 1,67 | 1,70 | 0,47% | - |
| 29.01.2026 | 1,69 | 1,72 | 1,68 | 1,69 | -2,59% | - |
| 28.01.2026 | 1,71 | 1,80 | 1,71 | 1,74 | 1,81% | - |
| 27.01.2026 | 1,70 | 1,71 | 1,68 | 1,71 | -2,65% | - |
| 26.01.2026 | 1,84 | 1,84 | 1,74 | 1,76 | -2,50% | - |
| 23.01.2026 | 1,77 | 1,80 | 1,72 | 1,80 | 1,69% | 478,00 |
| 22.01.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 4,64% | 4.176,00 |
| 21.01.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 1,59% | 725,00 |
| 20.01.2026 | 1,66 | 1,69 | 1,66 | 1,67 | -0,89% | 1.655,00 |
| 19.01.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -2,33% | 2.765,00 |
| 16.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,07% | 200,00 |
| 15.01.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -0,17% | 456,00 |
| 14.01.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 2,48% | 1.380,00 |
| 13.01.2026 | 1,73 | 1,76 | 1,72 | 1,73 | -0,26% | 2.652,00 |
| 12.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,45% | 3.000,00 |
| 09.01.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -3,94% | 2.408,00 |
| 08.01.2026 | 1,67 | 1,76 | 1,65 | 1,75 | 3,24% | 4.985,00 |
| 07.01.2026 | 1,72 | 1,74 | 1,70 | 1,70 | -1,94% | 4.536,00 |
| 06.01.2026 | 1,78 | 1,80 | 1,72 | 1,73 | -2,81% | 3.221,00 |
| 05.01.2026 | 1,75 | 1,78 | 1,73 | 1,78 | 3,28% | 4.031,00 |
| 02.01.2026 | 1,65 | 1,72 | 1,65 | 1,72 | 2,93% | 16.640,00 |
| 30.12.2025 | 1,64 | 1,67 | 1,64 | 1,67 | -0,59% | 5.180,00 |
| 29.12.2025 | 1,71 | 1,74 | 1,68 | 1,68 | -9,42% | 2.457,00 |
| 23.12.2025 | 1,83 | 1,87 | 1,82 | 1,86 | -0,64% | 14.005,00 |
| 22.12.2025 | 1,88 | 1,88 | 1,85 | 1,87 | 0,11% | 48.497,00 |
| 19.12.2025 | 1,86 | 1,87 | 1,83 | 1,87 | 1,47% | 67.386,00 |
| 18.12.2025 | 1,81 | 1,84 | 1,79 | 1,84 | -1,42% | 2.583,00 |
| 17.12.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 3,72% | 40.326,00 |
| 16.12.2025 | 1,85 | 1,85 | 1,78 | 1,80 | -3,38% | 45.180,00 |
| 15.12.2025 | 1,92 | 1,99 | 1,86 | 1,86 | -7,61% | 15.367,00 |
| 12.12.2025 | 2,07 | 2,07 | 2,02 | 2,02 | 0,80% | 3.635,00 |
| 11.12.2025 | 1,97 | 2,00 | 1,94 | 2,00 | 4,41% | 37.768,00 |
| 10.12.2025 | 1,89 | 1,92 | 1,89 | 1,92 | -0,18% | 18.800,00 |
| 09.12.2025 | 1,90 | 1,92 | 1,90 | 1,92 | -0,21% | 25.300,00 |
| 08.12.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -5,64% | 8.496,00 |
| 05.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,05% | 35,00 |
| 04.12.2025 | 2,00 | 2,09 | 1,91 | 2,04 | 3,00% | 8.353,00 |
| 03.12.2025 | 1,83 | 1,99 | 1,83 | 1,98 | 6,71% | 5.665,00 |
| 02.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,07% | 180,00 |
| 01.12.2025 | 1,85 | 1,88 | 1,81 | 1,88 | 3,70% | 27.514,00 |
| 28.11.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -0,08% | 2.087,00 |
| 27.11.2025 | 1,81 | 1,81 | 1,77 | 1,81 | 0,92% | 2.138,00 |
| 26.11.2025 | 1,84 | 1,84 | 1,79 | 1,79 | 1,36% | 8.191,00 |
| 25.11.2025 | 1,76 | 1,77 | 1,72 | 1,77 | 0,00% | 3.126,00 |
| 24.11.2025 | 1,71 | 1,77 | 1,66 | 1,77 | 3,51% | 27.108,00 |
| 21.11.2025 | 1,61 | 1,71 | 1,57 | 1,71 | 2,76% | 27.144,00 |
| 20.11.2025 | 1,73 | 1,78 | 1,66 | 1,66 | -0,42% | 3.484,00 |
| 19.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,68% | 37,00 |
| 18.11.2025 | 1,66 | 1,70 | 1,60 | 1,70 | 1,28% | 26.124,00 |
| 17.11.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -3,45% | 2.425,00 |
| 14.11.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 0,46% | 2.508,00 |
| 13.11.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -3,57% | 2.200,00 |
| 12.11.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,37% | 6.170,00 |
| 11.11.2025 | 1,80 | 1,89 | 1,79 | 1,82 | -1,78% | 30.995,00 |
| 10.11.2025 | 1,96 | 2,00 | 1,81 | 1,85 | 0,27% | 7.975,00 |
| 07.11.2025 | 1,79 | 1,85 | 1,75 | 1,85 | 2,67% | 13.221,00 |
| 06.11.2025 | 1,86 | 1,91 | 1,80 | 1,80 | -4,81% | 1.483,00 |
| 05.11.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,31% | 6.592,00 |
| 04.11.2025 | 1,95 | 1,95 | 1,87 | 1,87 | -5,78% | 1.612,00 |
| 03.11.2025 | 2,08 | 2,08 | 1,98 | 1,98 | -2,51% | 15.166,00 |
| 31.10.2025 | 1,92 | 2,03 | 1,92 | 2,03 | 1,75% | 2.989,00 |
| 30.10.2025 | 1,92 | 2,02 | 1,92 | 2,00 | 0,60% | 4.550,00 |
| 29.10.2025 | 1,99 | 2,01 | 1,98 | 1,98 | -1,88% | 7.325,00 |
| 28.10.2025 | 2,00 | 2,06 | 2,00 | 2,02 | -1,80% | 3.330,00 |
| 27.10.2025 | 2,10 | 2,16 | 2,05 | 2,06 | -3,42% | 5.054,00 |
| 24.10.2025 | 2,03 | 2,18 | 1,98 | 2,13 | 2,70% | 9.512,00 |
| 23.10.2025 | 2,01 | 2,10 | 1,97 | 2,08 | 4,85% | 10.705,00 |
| 22.10.2025 | 2,13 | 2,20 | 1,98 | 1,98 | -5,17% | 27.734,00 |
| 21.10.2025 | 2,21 | 2,29 | 2,09 | 2,09 | -7,45% | 12.932,00 |
| 20.10.2025 | 2,18 | 2,26 | 2,15 | 2,26 | 5,22% | 20.350,00 |
| 17.10.2025 | 2,18 | 2,21 | 2,12 | 2,14 | -3,60% | 18.441,00 |
| 16.10.2025 | 2,32 | 2,38 | 2,22 | 2,22 | 0,00% | 20.560,00 |
| 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 |