2,681$
3,71%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,67 | 2,95 | 2,43 | 2,59 | 1,37% | 18.595.420,00 |
| 14.10.2025 | 2,31 | 2,61 | 2,25 | 2,56 | 7,81% | 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 | 7,46% | 9.830.541,00 |
| 03.10.2025 | 2,04 | 2,08 | 2,04 | 2,07 | 1,77% | - |
| 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% | 3.692.050,00 |
| 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 |
| 15.08.2025 | 1,86 | 1,87 | 1,76 | 1,80 | -2,17% | 4.373.532,00 |
| 14.08.2025 | 1,91 | 1,93 | 1,77 | 1,84 | -7,07% | 8.986.772,00 |
| 13.08.2025 | 1,98 | 2,15 | 1,87 | 1,98 | -0,50% | 18.675.746,00 |
| 12.08.2025 | 1,75 | 2,02 | 1,61 | 1,99 | 59,20% | 82.299.173,00 |
| 11.08.2025 | 1,21 | 1,26 | 1,17 | 1,25 | 5,93% | 17.246.090,00 |
| 08.08.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 3,06% | 2.357.172,00 |
| 07.08.2025 | 1,19 | 1,19 | 1,12 | 1,15 | -2,14% | 3.186.369,00 |
| 06.08.2025 | 1,24 | 1,24 | 1,16 | 1,17 | -4,88% | 2.687.356,00 |
| 05.08.2025 | 1,26 | 1,29 | 1,21 | 1,23 | 0,00% | 2.153.584,00 |
| 04.08.2025 | 1,24 | 1,28 | 1,23 | 1,23 | 0,82% | 2.124.090,00 |
| 01.08.2025 | 1,29 | 1,30 | 1,20 | 1,22 | -6,15% | 3.444.882,00 |
| 31.07.2025 | 1,33 | 1,38 | 1,29 | 1,30 | -2,26% | 2.141.677,00 |
| 30.07.2025 | 1,39 | 1,40 | 1,32 | 1,33 | -3,97% | 2.404.027,00 |
| 29.07.2025 | 1,47 | 1,48 | 1,38 | 1,39 | -5,78% | 2.560.853,00 |
| 28.07.2025 | 1,49 | 1,50 | 1,44 | 1,47 | 0,00% | 2.208.040,00 |
| 25.07.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -2,00% | 1.735.576,00 |
| 24.07.2025 | 1,54 | 1,58 | 1,50 | 1,50 | -3,23% | 2.162.779,00 |
| 23.07.2025 | 1,50 | 1,55 | 1,49 | 1,55 | 4,73% | 2.783.727,00 |
| 22.07.2025 | 1,48 | 1,50 | 1,43 | 1,48 | 0,00% | 2.571.672,00 |
| 21.07.2025 | 1,57 | 1,60 | 1,47 | 1,48 | -5,13% | 3.181.468,00 |
| 18.07.2025 | 1,54 | 1,58 | 1,50 | 1,56 | 3,31% | 2.769.295,00 |
| 17.07.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 3,42% | 2.823.703,00 |
| 16.07.2025 | 1,47 | 1,48 | 1,39 | 1,46 | 0,69% | 3.139.739,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,43 | 1,45 | -5,23% | 2.687.445,00 |
| 14.07.2025 | 1,46 | 1,54 | 1,44 | 1,53 | 2,68% | 2.542.994,00 |
| 11.07.2025 | 1,57 | 1,59 | 1,48 | 1,49 | -5,70% | 3.123.925,00 |
| 10.07.2025 | 1,60 | 1,61 | 1,54 | 1,58 | -1,25% | 2.930.931,00 |
| 09.07.2025 | 1,57 | 1,61 | 1,53 | 1,60 | 3,23% | 4.418.613,00 |
| 08.07.2025 | 1,45 | 1,57 | 1,45 | 1,55 | 7,64% | 4.715.225,00 |
| 07.07.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -4,00% | 3.296.224,00 |
| 03.07.2025 | 1,42 | 1,50 | 1,41 | 1,50 | 6,38% | 3.900.994,00 |
| 02.07.2025 | 1,33 | 1,45 | 1,31 | 1,41 | 6,02% | 4.325.488,00 |
| 01.07.2025 | 1,31 | 1,35 | 1,25 | 1,33 | 0,38% | 3.848.626,00 |
| 30.06.2025 | 1,28 | 1,39 | 1,25 | 1,33 | 3,52% | 4.839.125,00 |
| 27.06.2025 | 1,33 | 1,35 | 1,25 | 1,28 | -3,03% | 36.062.311,00 |
| 26.06.2025 | 1,26 | 1,35 | 1,25 | 1,32 | 4,76% | 2.836.237,00 |
| 25.06.2025 | 1,30 | 1,31 | 1,24 | 1,26 | -3,08% | 2.983.310,00 |
| 24.06.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 9,24% | 2.998.031,00 |
| 23.06.2025 | 1,25 | 1,27 | 1,17 | 1,19 | -7,03% | 3.470.791,00 |
| 20.06.2025 | 1,36 | 1,38 | 1,28 | 1,28 | -7,25% | 3.643.378,00 |
| 18.06.2025 | 1,33 | 1,39 | 1,33 | 1,38 | 2,99% | 2.935.443,00 |
| 17.06.2025 | 1,38 | 1,41 | 1,33 | 1,34 | -2,90% | 2.803.231,00 |
| 16.06.2025 | 1,29 | 1,39 | 1,29 | 1,38 | 7,81% | 4.092.917,00 |
| 13.06.2025 | 1,19 | 1,35 | 1,19 | 1,28 | 4,07% | 5.530.761,00 |
| 12.06.2025 | 1,24 | 1,28 | 1,21 | 1,23 | -0,81% | 3.148.597,00 |
| 11.06.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,64% | 2.336.510,00 |
| 10.06.2025 | 1,18 | 1,27 | 1,18 | 1,22 | 3,39% | 4.230.919,00 |
| 09.06.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 1,72% | 1.985.355,00 |
| 06.06.2025 | 1,12 | 1,20 | 1,11 | 1,16 | 4,50% | 3.021.345,00 |
| 05.06.2025 | 1,15 | 1,17 | 1,10 | 1,11 | -2,63% | 5.280.552,00 |
| 04.06.2025 | 1,19 | 1,22 | 1,14 | 1,14 | -4,20% | 4.028.195,00 |
| 03.06.2025 | 1,17 | 1,21 | 1,14 | 1,19 | 2,59% | 2.241.994,00 |
| 02.06.2025 | 1,26 | 1,26 | 1,16 | 1,16 | -8,66% | 4.092.576,00 |
| 30.05.2025 | 1,28 | 1,39 | 1,25 | 1,27 | -3,05% | 6.589.607,00 |
| 29.05.2025 | 1,19 | 1,39 | 1,18 | 1,31 | 11,49% | 9.247.672,00 |
| 28.05.2025 | 1,16 | 1,19 | 1,12 | 1,18 | 3,07% | 3.912.644,00 |
| 27.05.2025 | 1,13 | 1,17 | 1,12 | 1,14 | 2,70% | 2.444.676,00 |
| 23.05.2025 | 1,08 | 1,12 | 1,07 | 1,11 | 2,78% | 2.224.054,00 |