2,014$
1,21%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,99 | 2,08 | 1,98 | 1,99 | 0,51% | 4.118.801,00 |
| 07.01.2026 | 2,00 | 2,04 | 1,97 | 1,98 | -1,74% | 2.395.347,00 |
| 06.01.2026 | 2,10 | 2,10 | 1,99 | 2,02 | -4,50% | 2.620.096,00 |
| 05.01.2026 | 2,09 | 2,13 | 2,05 | 2,11 | 2,43% | 2.891.864,00 |
| 02.01.2026 | 2,03 | 2,09 | 1,98 | 2,06 | 3,00% | 3.482.444,00 |
| 31.12.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 2,04% | 3.837.024,00 |
| 30.12.2025 | 1,98 | 2,01 | 1,96 | 1,96 | 0,51% | 3.019.533,00 |
| 29.12.2025 | 2,05 | 2,09 | 1,94 | 1,95 | -5,80% | 3.036.997,00 |
| 26.12.2025 | 2,15 | 2,16 | 2,05 | 2,07 | -4,17% | 1.614.307,00 |
| 24.12.2025 | 2,15 | 2,19 | 2,13 | 2,16 | 0,00% | 905.292,00 |
| 23.12.2025 | 2,15 | 2,24 | 2,14 | 2,16 | -0,92% | 1.755.052,00 |
| 22.12.2025 | 2,20 | 2,24 | 2,17 | 2,18 | 0,93% | 2.056.871,00 |
| 19.12.2025 | 2,18 | 2,22 | 2,16 | 2,16 | -0,46% | 4.468.082,00 |
| 18.12.2025 | 2,14 | 2,22 | 2,13 | 2,17 | 3,33% | 2.627.682,00 |
| 17.12.2025 | 2,16 | 2,24 | 2,09 | 2,10 | -1,87% | 2.212.961,00 |
| 16.12.2025 | 2,17 | 2,21 | 2,09 | 2,14 | -2,73% | 2.989.995,00 |
| 15.12.2025 | 2,31 | 2,32 | 2,19 | 2,20 | -5,17% | 2.922.218,00 |
| 12.12.2025 | 2,39 | 2,44 | 2,31 | 2,32 | -2,93% | 3.803.086,00 |
| 11.12.2025 | 2,23 | 2,40 | 2,19 | 2,39 | 6,22% | 3.280.423,00 |
| 10.12.2025 | 2,22 | 2,29 | 2,16 | 2,25 | 0,00% | 3.497.393,00 |
| 09.12.2025 | 2,20 | 2,30 | 2,19 | 2,25 | 0,45% | 2.362.704,00 |
| 08.12.2025 | 2,32 | 2,32 | 2,23 | 2,24 | -2,18% | 2.928.824,00 |
| 05.12.2025 | 2,35 | 2,39 | 2,29 | 2,29 | -3,38% | 1.901.032,00 |
| 04.12.2025 | 2,30 | 2,42 | 2,28 | 2,37 | 1,72% | 2.458.555,00 |
| 03.12.2025 | 2,18 | 2,34 | 2,16 | 2,33 | 7,87% | 3.041.568,00 |
| 02.12.2025 | 2,13 | 2,19 | 2,12 | 2,16 | 1,41% | 1.970.440,00 |
| 01.12.2025 | 2,12 | 2,18 | 2,08 | 2,13 | -0,47% | 2.813.420,00 |
| 28.11.2025 | 2,09 | 2,15 | 2,06 | 2,14 | 2,39% | 1.282.977,00 |
| 26.11.2025 | 2,07 | 2,10 | 2,03 | 2,09 | 0,48% | 2.748.689,00 |
| 25.11.2025 | 2,02 | 2,08 | 1,96 | 2,08 | 2,46% | 2.760.325,00 |
| 24.11.2025 | 1,95 | 2,04 | 1,90 | 2,03 | 4,64% | 3.327.968,00 |
| 21.11.2025 | 1,87 | 1,96 | 1,83 | 1,94 | 3,74% | 3.485.517,00 |
| 20.11.2025 | 1,98 | 2,04 | 1,86 | 1,87 | -4,10% | 3.394.916,00 |
| 19.11.2025 | 1,95 | 2,01 | 1,92 | 1,95 | -0,26% | 3.044.174,00 |
| 18.11.2025 | 1,87 | 1,98 | 1,83 | 1,96 | 2,36% | 4.554.979,00 |
| 17.11.2025 | 1,94 | 1,99 | 1,87 | 1,91 | -3,05% | 3.780.502,00 |
| 14.11.2025 | 1,92 | 2,02 | 1,83 | 1,97 | -1,50% | 3.728.999,00 |
| 13.11.2025 | 2,08 | 2,08 | 1,97 | 2,00 | -5,66% | 3.699.355,00 |
| 12.11.2025 | 2,10 | 2,17 | 2,05 | 2,12 | 0,95% | 2.894.182,00 |
| 11.11.2025 | 2,15 | 2,25 | 2,06 | 2,10 | -1,41% | 5.899.231,00 |
| 10.11.2025 | 2,27 | 2,27 | 2,09 | 2,13 | -2,74% | 5.802.182,00 |
| 07.11.2025 | 2,03 | 2,20 | 1,95 | 2,19 | 6,83% | 4.942.731,00 |
| 06.11.2025 | 2,18 | 2,18 | 2,03 | 2,05 | -4,87% | 3.979.237,00 |
| 05.11.2025 | 2,13 | 2,20 | 2,11 | 2,16 | 2,13% | 3.616.236,00 |
| 04.11.2025 | 2,17 | 2,25 | 2,11 | 2,11 | -7,25% | 4.557.709,00 |
| 03.11.2025 | 2,34 | 2,34 | 2,24 | 2,28 | -2,78% | 3.775.417,00 |
| 31.10.2025 | 2,26 | 2,36 | 2,26 | 2,34 | 3,54% | 3.308.216,00 |
| 30.10.2025 | 2,27 | 2,32 | 2,24 | 2,26 | -1,31% | 2.910.366,00 |
| 29.10.2025 | 2,33 | 2,37 | 2,26 | 2,29 | -1,72% | 5.135.549,00 |
| 28.10.2025 | 2,39 | 2,42 | 2,33 | 2,33 | -2,51% | 3.134.025,00 |
| 27.10.2025 | 2,50 | 2,52 | 2,36 | 2,39 | -3,24% | 4.247.577,00 |
| 24.10.2025 | 2,45 | 2,54 | 2,43 | 2,47 | 1,91% | 3.895.871,00 |
| 23.10.2025 | 2,42 | 2,49 | 2,42 | 2,42 | 1,41% | 4.219.637,00 |
| 22.10.2025 | 2,40 | 2,48 | 2,26 | 2,39 | -2,05% | 8.303.997,00 |
| 21.10.2025 | 2,60 | 2,60 | 2,40 | 2,44 | -6,51% | 5.787.722,00 |
| 20.10.2025 | 2,53 | 2,63 | 2,48 | 2,61 | 5,33% | 5.123.541,00 |
| 17.10.2025 | 2,58 | 2,62 | 2,47 | 2,48 | -6,14% | - |
| 16.10.2025 | 2,63 | 2,80 | 2,57 | 2,64 | 1,93% | 10.113.031,00 |
| 15.10.2025 | 2,67 | 2,95 | 2,43 | 2,59 | 1,17% | 18.595.420,00 |
| 14.10.2025 | 2,31 | 2,61 | 2,25 | 2,56 | 8,02% | 10.477.513,00 |
| 13.10.2025 | 2,20 | 2,40 | 2,20 | 2,37 | 8,22% | 6.813.047,00 |
| 10.10.2025 | 2,28 | 2,34 | 2,18 | 2,19 | -3,52% | 7.017.052,00 |
| 09.10.2025 | 2,31 | 2,33 | 2,20 | 2,27 | -0,87% | 4.167.578,00 |
| 08.10.2025 | 2,21 | 2,31 | 2,21 | 2,29 | 4,09% | 4.676.924,00 |
| 07.10.2025 | 2,27 | 2,27 | 2,14 | 2,20 | -0,90% | 5.330.163,00 |
| 06.10.2025 | 2,19 | 2,37 | 2,17 | 2,22 | 3,74% | 9.830.541,00 |
| 03.10.2025 | 2,06 | 2,19 | 2,05 | 2,14 | 5,42% | 8.179.776,00 |
| 02.10.2025 | 2,00 | 2,05 | 1,98 | 2,03 | 1,50% | 4.037.466,00 |
| 01.10.2025 | 1,95 | 2,02 | 1,92 | 2,00 | 2,04% | 4.199.847,00 |
| 30.09.2025 | 1,95 | 1,99 | 1,92 | 1,96 | 0,00% | 3.313.653,00 |
| 29.09.2025 | 2,07 | 2,11 | 1,94 | 1,96 | -4,85% | 5.017.231,00 |
| 26.09.2025 | 2,03 | 2,18 | 2,03 | 2,06 | 2,49% | 6.443.845,00 |
| 25.09.2025 | 2,04 | 2,06 | 1,95 | 2,01 | -3,83% | 10.656.166,00 |
| 24.09.2025 | 2,06 | 2,15 | 2,04 | 2,09 | 1,46% | 5.175.929,00 |
| 23.09.2025 | 2,01 | 2,26 | 2,00 | 2,06 | 4,04% | 11.092.176,00 |
| 22.09.2025 | 2,02 | 2,03 | 1,90 | 1,98 | -1,98% | 6.044.590,00 |
| 19.09.2025 | 2,08 | 2,12 | 2,01 | 2,02 | -3,35% | 15.044.609,00 |
| 18.09.2025 | 2,09 | 2,12 | 2,01 | 2,09 | 1,95% | 6.324.679,00 |
| 17.09.2025 | 1,93 | 2,14 | 1,91 | 2,05 | 8,47% | 13.614.147,00 |
| 16.09.2025 | 1,83 | 1,93 | 1,72 | 1,89 | 4,42% | 5.997.886,00 |
| 15.09.2025 | 1,68 | 1,85 | 1,68 | 1,81 | 8,38% | 6.369.539,00 |
| 12.09.2025 | 1,67 | 1,71 | 1,65 | 1,67 | 0,60% | 2.472.364,00 |
| 11.09.2025 | 1,62 | 1,73 | 1,61 | 1,66 | 2,47% | 4.223.004,00 |
| 10.09.2025 | 1,61 | 1,65 | 1,59 | 1,62 | 0,62% | 1.909.216,00 |
| 09.09.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -1,83% | 1.737.952,00 |
| 08.09.2025 | 1,66 | 1,72 | 1,61 | 1,64 | -1,80% | 3.700.595,00 |
| 05.09.2025 | 1,64 | 1,68 | 1,57 | 1,67 | 2,45% | 2.822.866,00 |
| 04.09.2025 | 1,62 | 1,65 | 1,60 | 1,63 | 0,00% | 2.211.041,00 |
| 03.09.2025 | 1,72 | 1,72 | 1,61 | 1,63 | -5,23% | 4.211.956,00 |
| 02.09.2025 | 1,68 | 1,80 | 1,67 | 1,72 | -0,58% | 3.889.458,00 |
| 29.08.2025 | 1,72 | 1,75 | 1,67 | 1,73 | 0,00% | 2.765.671,00 |
| 28.08.2025 | 1,77 | 1,79 | 1,72 | 1,73 | -2,81% | 3.079.964,00 |
| 27.08.2025 | 1,76 | 1,86 | 1,75 | 1,78 | 0,56% | 4.670.176,00 |
| 26.08.2025 | 1,79 | 1,79 | 1,72 | 1,77 | -0,56% | 3.291.291,00 |
| 25.08.2025 | 1,71 | 1,81 | 1,69 | 1,78 | 2,89% | 4.910.267,00 |
| 22.08.2025 | 1,61 | 1,75 | 1,60 | 1,73 | 7,45% | 5.843.228,00 |
| 21.08.2025 | 1,61 | 1,62 | 1,54 | 1,61 | -0,62% | 3.131.129,00 |
| 20.08.2025 | 1,57 | 1,65 | 1,56 | 1,62 | 1,89% | 4.118.954,00 |
| 19.08.2025 | 1,66 | 1,67 | 1,56 | 1,59 | -5,36% | 5.171.928,00 |
| 18.08.2025 | 1,79 | 1,81 | 1,65 | 1,68 | -6,67% | 6.522.122,00 |