1,214$
-6,63%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,08 | 1,12 | 1,07 | 1,08 | -0,92% | 2.547.135,00 |
| 21.05.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -3,54% | 2.106.122,00 |
| 20.05.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -4,24% | 2.109.547,00 |
| 19.05.2025 | 1,18 | 1,22 | 1,15 | 1,18 | -3,28% | 1.948.398,00 |
| 16.05.2025 | 1,17 | 1,23 | 1,15 | 1,22 | 5,63% | 2.860.986,00 |
| 15.05.2025 | 1,12 | 1,17 | 1,11 | 1,16 | 0,43% | 2.468.434,00 |
| 14.05.2025 | 1,23 | 1,24 | 1,11 | 1,15 | -7,26% | 4.602.608,00 |
| 13.05.2025 | 1,20 | 1,27 | 1,17 | 1,24 | 4,20% | 4.820.576,00 |
| 12.05.2025 | 1,21 | 1,24 | 1,17 | 1,19 | 2,59% | 4.111.079,00 |
| 09.05.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 1,75% | 1.669.481,00 |
| 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 |