1,147$
0,65%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 1,75% | 1.665.860,00 |
| 08.05.2025 | 1,09 | 1,17 | 1,09 | 1,14 | 5,56% | 2.099.917,00 |
| 07.05.2025 | 1,01 | 1,10 | 1,01 | 1,08 | 5,88% | 2.612.404,00 |
| 06.05.2025 | 1,02 | 1,05 | 1,01 | 1,02 | -0,97% | 2.103.373,00 |
| 05.05.2025 | 1,06 | 1,06 | 1,00 | 1,03 | -2,83% | 3.076.797,00 |
| 02.05.2025 | 1,11 | 1,11 | 1,01 | 1,06 | -1,85% | 5.575.042,00 |
| 01.05.2025 | 1,12 | 1,14 | 1,08 | 1,08 | -1,82% | 1.796.009,00 |
| 30.04.2025 | 1,12 | 1,13 | 1,06 | 1,10 | -2,65% | 2.127.350,00 |
| 29.04.2025 | 1,19 | 1,22 | 1,13 | 1,13 | -5,04% | 1.971.664,00 |
| 28.04.2025 | 1,19 | 1,22 | 1,15 | 1,19 | 0,00% | 2.554.443,00 |
| 25.04.2025 | 1,19 | 1,20 | 1,14 | 1,19 | 0,00% | 1.793.928,00 |
| 24.04.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 3,03% | 2.005.767,00 |
| 23.04.2025 | 1,20 | 1,23 | 1,15 | 1,16 | -2,94% | 3.341.262,00 |
| 22.04.2025 | 1,13 | 1,23 | 1,12 | 1,19 | 6,25% | 2.121.695,00 |
| 21.04.2025 | 1,20 | 1,20 | 1,08 | 1,12 | -6,67% | 2.208.776,00 |
| 17.04.2025 | 1,18 | 1,21 | 1,14 | 1,20 | 2,56% | 1.860.214,00 |
| 16.04.2025 | 1,13 | 1,20 | 1,13 | 1,17 | 4,46% | 1.916.718,00 |
| 15.04.2025 | 1,16 | 1,18 | 1,11 | 1,12 | -3,45% | 1.996.766,00 |
| 14.04.2025 | 1,20 | 1,20 | 1,15 | 1,16 | 1,75% | 1.572.527,00 |
| 11.04.2025 | 1,11 | 1,17 | 1,09 | 1,14 | 4,59% | 2.453.186,00 |
| 10.04.2025 | 1,10 | 1,12 | 1,06 | 1,09 | 0,46% | 2.785.824,00 |
| 09.04.2025 | 1,00 | 1,12 | 0,97 | 1,09 | 7,43% | 4.647.780,00 |
| 08.04.2025 | 1,09 | 1,10 | 0,97 | 1,01 | -3,35% | 3.451.608,00 |
| 07.04.2025 | 0,96 | 1,12 | 0,95 | 1,05 | 1,46% | 2.764.375,00 |
| 04.04.2025 | 1,00 | 1,03 | 0,92 | 1,03 | -1,44% | 4.956.249,00 |
| 03.04.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -7,52% | 2.914.506,00 |
| 02.04.2025 | 1,10 | 1,17 | 1,10 | 1,13 | -0,88% | 2.504.289,00 |
| 01.04.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -1,30% | 2.901.214,00 |
| 31.03.2025 | 1,13 | 1,16 | 1,09 | 1,16 | 1,76% | 3.113.641,00 |
| 28.03.2025 | 1,25 | 1,27 | 1,13 | 1,14 | -9,92% | 4.469.296,00 |
| 27.03.2025 | 1,25 | 1,28 | 1,21 | 1,26 | 2,44% | 3.758.506,00 |
| 26.03.2025 | 1,25 | 1,28 | 1,21 | 1,23 | -1,60% | 2.482.050,00 |
| 25.03.2025 | 1,30 | 1,32 | 1,25 | 1,25 | -3,85% | 2.899.198,00 |
| 24.03.2025 | 1,32 | 1,34 | 1,28 | 1,30 | -0,76% | 1.864.364,00 |
| 21.03.2025 | 1,31 | 1,32 | 1,25 | 1,31 | -0,76% | 3.898.705,00 |
| 20.03.2025 | 1,35 | 1,36 | 1,28 | 1,32 | -2,22% | 3.242.292,00 |
| 19.03.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -0,74% | 1.750.089,00 |
| 18.03.2025 | 1,49 | 1,49 | 1,35 | 1,36 | -4,23% | 3.204.834,00 |
| 17.03.2025 | 1,26 | 1,46 | 1,25 | 1,42 | 14,52% | 4.821.372,00 |
| 14.03.2025 | 1,21 | 1,27 | 1,21 | 1,24 | 4,20% | 1.935.844,00 |
| 13.03.2025 | 1,25 | 1,27 | 1,19 | 1,19 | -2,46% | 2.475.027,00 |
| 12.03.2025 | 1,25 | 1,28 | 1,21 | 1,22 | 0,83% | 2.176.308,00 |
| 11.03.2025 | 1,22 | 1,27 | 1,17 | 1,21 | 0,00% | 3.325.852,00 |
| 10.03.2025 | 1,27 | 1,30 | 1,18 | 1,21 | -6,92% | 3.764.205,00 |
| 07.03.2025 | 1,25 | 1,32 | 1,15 | 1,30 | 4,84% | 5.103.119,00 |
| 06.03.2025 | 1,29 | 1,38 | 1,24 | 1,24 | -6,06% | 5.197.324,00 |
| 05.03.2025 | 1,31 | 1,33 | 1,26 | 1,32 | 1,54% | 2.191.692,00 |
| 04.03.2025 | 1,26 | 1,35 | 1,22 | 1,30 | 1,56% | 3.911.349,00 |