2,201$
0,03%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 2,23 | 2,32 | 2,14 | 2,20 | 0,00% | 5.255.058,00 |
| 16.01.2025 | 2,18 | 2,23 | 2,06 | 2,20 | -0,45% | 6.356.179,00 |
| 15.01.2025 | 2,14 | 2,23 | 2,12 | 2,21 | 5,74% | 5.578.935,00 |
| 14.01.2025 | 2,17 | 2,26 | 2,07 | 2,09 | -2,79% | 5.584.940,00 |
| 13.01.2025 | 2,22 | 2,24 | 2,05 | 2,15 | -4,87% | 7.652.909,00 |
| 10.01.2025 | 2,32 | 2,43 | 2,23 | 2,26 | -3,00% | 7.868.016,00 |
| 08.01.2025 | 2,38 | 2,43 | 2,24 | 2,33 | -4,12% | 7.093.376,00 |
| 07.01.2025 | 2,64 | 2,70 | 2,37 | 2,43 | -10,33% | 12.588.299,00 |
| 06.01.2025 | 2,97 | 2,98 | 2,63 | 2,71 | -4,91% | 22.976.508,00 |
| 03.01.2025 | 2,49 | 2,85 | 2,39 | 2,85 | 22,84% | 25.563.848,00 |
| 02.01.2025 | 2,07 | 2,38 | 2,06 | 2,32 | 11,00% | 13.497.165,00 |
| 31.12.2024 | 2,18 | 2,30 | 2,00 | 2,09 | -3,69% | 11.936.795,00 |
| 30.12.2024 | 2,13 | 2,26 | 2,07 | 2,17 | 3,33% | 17.362.267,00 |
| 27.12.2024 | 2,10 | 2,24 | 2,03 | 2,10 | 2,94% | 16.558.407,00 |
| 26.12.2024 | 1,56 | 2,10 | 1,56 | 2,04 | 35,10% | 25.960.199,00 |
| 24.12.2024 | 1,51 | 1,56 | 1,47 | 1,51 | -0,66% | 2.188.674,00 |
| 23.12.2024 | 1,54 | 1,58 | 1,48 | 1,52 | 0,00% | 3.242.952,00 |
| 20.12.2024 | 1,46 | 1,54 | 1,45 | 1,52 | 4,11% | 3.939.485,00 |
| 19.12.2024 | 1,53 | 1,58 | 1,46 | 1,46 | -2,01% | 2.626.864,00 |
| 18.12.2024 | 1,56 | 1,69 | 1,46 | 1,49 | -5,10% | 5.148.478,00 |
| 17.12.2024 | 1,51 | 1,58 | 1,44 | 1,57 | 3,29% | 3.671.981,00 |
| 16.12.2024 | 1,51 | 1,53 | 1,43 | 1,52 | -1,30% | 3.930.209,00 |
| 13.12.2024 | 1,52 | 1,58 | 1,47 | 1,54 | 1,99% | 3.042.054,00 |
| 12.12.2024 | 1,56 | 1,57 | 1,48 | 1,51 | -4,43% | 3.381.251,00 |
| 11.12.2024 | 1,54 | 1,59 | 1,46 | 1,58 | 7,48% | 3.618.356,00 |
| 10.12.2024 | 1,52 | 1,53 | 1,47 | 1,47 | -2,00% | 2.748.467,00 |
| 09.12.2024 | 1,56 | 1,66 | 1,50 | 1,50 | -3,23% | 3.194.071,00 |
| 06.12.2024 | 1,55 | 1,56 | 1,49 | 1,55 | 1,31% | 2.343.158,00 |
| 05.12.2024 | 1,45 | 1,57 | 1,44 | 1,53 | 4,79% | 3.160.747,00 |
| 04.12.2024 | 1,48 | 1,51 | 1,43 | 1,46 | -1,35% | 2.588.249,00 |
| 03.12.2024 | 1,54 | 1,56 | 1,46 | 1,48 | -6,33% | 3.314.339,00 |
| 02.12.2024 | 1,65 | 1,69 | 1,53 | 1,58 | -4,24% | 5.800.169,00 |
| 29.11.2024 | 1,57 | 1,68 | 1,56 | 1,65 | 3,45% | 2.891.584,00 |
| 27.11.2024 | 1,62 | 1,68 | 1,58 | 1,60 | 0,31% | 2.927.059,00 |
| 26.11.2024 | 1,73 | 1,73 | 1,54 | 1,59 | -7,56% | 3.885.458,00 |
| 25.11.2024 | 1,66 | 1,75 | 1,60 | 1,72 | 8,18% | 7.190.569,00 |
| 22.11.2024 | 1,39 | 1,59 | 1,39 | 1,59 | 14,39% | 5.071.916,00 |
| 21.11.2024 | 1,36 | 1,42 | 1,32 | 1,39 | 0,72% | 3.809.657,00 |
| 20.11.2024 | 1,42 | 1,45 | 1,30 | 1,38 | -3,50% | 4.825.047,00 |
| 19.11.2024 | 1,42 | 1,47 | 1,39 | 1,43 | -0,69% | 3.090.502,00 |
| 18.11.2024 | 1,42 | 1,53 | 1,41 | 1,44 | 0,70% | 3.648.984,00 |
| 15.11.2024 | 1,49 | 1,54 | 1,40 | 1,43 | -4,03% | 3.862.363,00 |
| 14.11.2024 | 1,44 | 1,55 | 1,44 | 1,49 | 4,93% | 5.020.141,00 |
| 13.11.2024 | 1,60 | 1,64 | 1,41 | 1,42 | -13,41% | 7.813.436,00 |
| 12.11.2024 | 1,59 | 1,72 | 1,56 | 1,64 | 3,14% | 6.377.686,00 |
| 11.11.2024 | 1,54 | 1,59 | 1,43 | 1,59 | 0,00% | 7.286.991,00 |
| 08.11.2024 | 1,60 | 1,65 | 1,41 | 1,59 | -16,32% | 14.171.133,00 |
| 07.11.2024 | 1,74 | 1,97 | 1,73 | 1,90 | 10,47% | 12.333.267,00 |
| 06.11.2024 | 1,95 | 2,05 | 1,67 | 1,72 | -26,81% | 17.898.254,00 |
| 05.11.2024 | 2,35 | 2,38 | 2,29 | 2,35 | -0,84% | 3.759.475,00 |
| 04.11.2024 | 2,20 | 2,46 | 2,17 | 2,37 | 5,80% | 9.155.317,00 |
| 01.11.2024 | 2,37 | 2,44 | 2,21 | 2,24 | -3,86% | 7.244.766,00 |
| 31.10.2024 | 2,54 | 2,60 | 2,30 | 2,33 | -8,63% | 12.536.173,00 |
| 30.10.2024 | 2,65 | 2,79 | 2,53 | 2,55 | -5,56% | 6.259.894,00 |
| 29.10.2024 | 2,92 | 2,93 | 2,60 | 2,70 | -7,53% | 9.471.865,00 |
| 28.10.2024 | 3,01 | 3,08 | 2,91 | 2,92 | -1,35% | 5.654.256,00 |
| 25.10.2024 | 2,84 | 3,05 | 2,79 | 2,96 | 4,04% | 7.505.053,00 |
| 24.10.2024 | 2,88 | 3,03 | 2,75 | 2,85 | -2,23% | 5.640.555,00 |
| 23.10.2024 | 2,98 | 3,05 | 2,70 | 2,91 | -3,32% | 10.954.448,00 |
| 22.10.2024 | 3,23 | 3,39 | 2,96 | 3,01 | -8,51% | 13.909.731,00 |
| 21.10.2024 | 3,11 | 3,38 | 3,06 | 3,29 | 5,11% | 19.411.627,00 |
| 18.10.2024 | 2,51 | 3,15 | 2,48 | 3,13 | 18,11% | 22.604.375,00 |
| 17.10.2024 | 3,08 | 3,10 | 2,42 | 2,65 | 17,78% | 51.226.758,00 |
| 16.10.2024 | 2,08 | 2,28 | 2,04 | 2,25 | 8,17% | 14.337.917,00 |
| 15.10.2024 | 1,98 | 2,11 | 1,92 | 2,08 | 4,26% | 5.142.026,00 |
| 14.10.2024 | 2,11 | 2,11 | 1,95 | 2,00 | -3,16% | 5.419.720,00 |
| 11.10.2024 | 1,89 | 2,10 | 1,83 | 2,06 | 8,42% | 6.455.178,00 |
| 10.10.2024 | 2,00 | 2,04 | 1,85 | 1,90 | -3,55% | 6.951.070,00 |
| 09.10.2024 | 1,77 | 2,00 | 1,74 | 1,97 | 10,06% | 8.214.124,00 |
| 08.10.2024 | 1,83 | 1,91 | 1,73 | 1,79 | -2,72% | 4.931.968,00 |
| 07.10.2024 | 1,67 | 1,92 | 1,66 | 1,84 | 9,52% | 10.944.522,00 |
| 04.10.2024 | 1,65 | 1,70 | 1,60 | 1,68 | 3,07% | 3.225.016,00 |
| 03.10.2024 | 1,55 | 1,65 | 1,50 | 1,63 | 6,54% | 3.856.411,00 |
| 02.10.2024 | 1,49 | 1,59 | 1,46 | 1,53 | 1,32% | 3.728.079,00 |
| 01.10.2024 | 1,65 | 1,66 | 1,49 | 1,51 | -7,36% | 4.396.730,00 |
| 30.09.2024 | 1,78 | 1,84 | 1,58 | 1,63 | -4,68% | 7.207.607,00 |
| 27.09.2024 | 1,50 | 1,73 | 1,48 | 1,71 | 17,12% | 10.938.360,00 |
| 26.09.2024 | 1,44 | 1,50 | 1,36 | 1,46 | 5,80% | 6.084.403,00 |
| 25.09.2024 | 1,41 | 1,42 | 1,36 | 1,38 | -2,82% | 2.887.137,00 |
| 24.09.2024 | 1,47 | 1,58 | 1,40 | 1,42 | -3,40% | 5.237.735,00 |
| 23.09.2024 | 1,37 | 1,51 | 1,33 | 1,47 | 9,70% | 5.724.456,00 |
| 20.09.2024 | 1,36 | 1,43 | 1,28 | 1,34 | -0,74% | 4.686.144,00 |
| 19.09.2024 | 1,61 | 1,68 | 1,28 | 1,35 | -9,40% | 15.138.492,00 |
| 18.09.2024 | 1,52 | 1,70 | 1,44 | 1,49 | -7,45% | 15.867.224,00 |
| 17.09.2024 | 1,52 | 1,83 | 1,44 | 1,61 | 16,67% | 29.950.050,00 |
| 16.09.2024 | 1,25 | 1,43 | 1,21 | 1,38 | 17,95% | 20.366.197,00 |
| 13.09.2024 | 0,95 | 1,20 | 0,93 | 1,17 | 27,06% | 17.698.168,00 |
| 12.09.2024 | 0,77 | 1,00 | 0,76 | 0,92 | 24,20% | 15.222.192,00 |
| 11.09.2024 | 0,68 | 0,77 | 0,68 | 0,74 | 6,71% | 1.151.902,00 |
| 10.09.2024 | 0,70 | 0,71 | 0,67 | 0,69 | -1,68% | 1.247.799,00 |
| 09.09.2024 | 0,73 | 0,74 | 0,71 | 0,71 | -2,79% | 891.716,00 |
| 06.09.2024 | 0,74 | 0,78 | 0,72 | 0,73 | -1,12% | 780.249,00 |
| 05.09.2024 | 0,73 | 0,77 | 0,72 | 0,74 | 2,14% | 1.042.422,00 |
| 04.09.2024 | 0,73 | 0,77 | 0,71 | 0,72 | -1,89% | 2.333.131,00 |
| 03.09.2024 | 0,80 | 0,83 | 0,73 | 0,73 | -7,13% | 2.096.438,00 |
| 30.08.2024 | 0,83 | 0,84 | 0,76 | 0,79 | -1,41% | 1.584.278,00 |
| 29.08.2024 | 0,90 | 0,91 | 0,79 | 0,80 | -10,20% | 3.425.416,00 |
| 28.08.2024 | 0,92 | 0,95 | 0,88 | 0,89 | -3,61% | 3.405.158,00 |
| 27.08.2024 | 0,91 | 0,98 | 0,86 | 0,93 | 5,88% | 7.706.997,00 |
| 26.08.2024 | 0,83 | 1,00 | 0,80 | 0,87 | 7,14% | 10.115.787,00 |