1,893$
-0,10%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,80 | 1,93 | 1,80 | 1,90 | 5,28% | 3.346.174,00 |
| 27.05.2026 | 1,74 | 1,81 | 1,73 | 1,80 | 1,69% | 3.932.705,00 |
| 26.05.2026 | 1,74 | 1,85 | 1,74 | 1,77 | 0,00% | 3.911.066,00 |
| 22.05.2026 | 1,70 | 1,79 | 1,70 | 1,77 | 4,12% | 2.856.550,00 |
| 21.05.2026 | 1,63 | 1,71 | 1,62 | 1,70 | 3,34% | 2.923.686,00 |
| 20.05.2026 | 1,69 | 1,70 | 1,63 | 1,65 | -2,08% | 2.867.027,00 |
| 19.05.2026 | 1,73 | 1,74 | 1,68 | 1,68 | -3,72% | 2.087.193,00 |
| 18.05.2026 | 1,68 | 1,77 | 1,66 | 1,75 | 3,87% | 3.025.493,00 |
| 15.05.2026 | 1,66 | 1,70 | 1,65 | 1,68 | 0,00% | 1.996.974,00 |
| 14.05.2026 | 1,73 | 1,73 | 1,67 | 1,68 | -2,89% | 1.885.584,00 |
| 13.05.2026 | 1,70 | 1,75 | 1,64 | 1,73 | 0,58% | 3.624.026,00 |
| 12.05.2026 | 1,77 | 1,77 | 1,63 | 1,72 | -2,27% | 4.711.297,00 |
| 11.05.2026 | 1,83 | 1,83 | 1,74 | 1,76 | -3,83% | 4.206.024,00 |
| 08.05.2026 | 1,86 | 1,86 | 1,73 | 1,83 | -9,41% | 6.127.423,00 |
| 07.05.2026 | 2,03 | 2,07 | 1,96 | 2,02 | -1,46% | 4.715.213,00 |
| 06.05.2026 | 2,03 | 2,09 | 2,00 | 2,05 | -1,68% | 2.837.012,00 |
| 05.05.2026 | 2,07 | 2,17 | 2,06 | 2,09 | 0,72% | 3.338.400,00 |
| 04.05.2026 | 2,00 | 2,09 | 1,96 | 2,07 | 1,97% | 4.502.760,00 |
| 01.05.2026 | 1,92 | 2,03 | 1,91 | 2,03 | 6,28% | 2.681.428,00 |
| 30.04.2026 | 1,88 | 1,96 | 1,87 | 1,91 | 1,06% | 3.286.737,00 |
| 29.04.2026 | 1,84 | 1,91 | 1,80 | 1,89 | 3,28% | 3.025.528,00 |
| 28.04.2026 | 1,79 | 1,84 | 1,77 | 1,83 | 2,23% | 1.371.712,00 |
| 27.04.2026 | 1,79 | 1,87 | 1,76 | 1,79 | -0,56% | 3.025.514,00 |
| 24.04.2026 | 1,82 | 1,84 | 1,77 | 1,80 | -0,55% | 2.098.501,00 |
| 23.04.2026 | 1,85 | 1,86 | 1,78 | 1,81 | -1,90% | 1.813.511,00 |
| 22.04.2026 | 1,84 | 1,89 | 1,83 | 1,85 | 1,37% | 2.112.536,00 |
| 21.04.2026 | 1,81 | 1,89 | 1,80 | 1,82 | 1,11% | 3.372.520,00 |
| 20.04.2026 | 1,68 | 1,82 | 1,64 | 1,80 | 5,88% | 6.676.072,00 |
| 17.04.2026 | 1,72 | 1,74 | 1,60 | 1,70 | -1,16% | 8.498.619,00 |
| 16.04.2026 | 1,75 | 1,82 | 1,68 | 1,72 | -14,00% | 9.806.065,00 |
| 15.04.2026 | 1,99 | 2,03 | 1,95 | 2,00 | 0,00% | 4.584.331,00 |
| 14.04.2026 | 2,06 | 2,06 | 1,95 | 2,00 | -1,23% | 4.043.902,00 |
| 13.04.2026 | 1,92 | 2,06 | 1,90 | 2,03 | 4,92% | 3.490.588,00 |
| 10.04.2026 | 1,93 | 1,97 | 1,90 | 1,93 | 1,05% | 2.570.810,00 |
| 09.04.2026 | 1,95 | 1,98 | 1,89 | 1,91 | -2,05% | 3.452.139,00 |
| 08.04.2026 | 2,04 | 2,06 | 1,86 | 1,95 | -1,02% | 6.105.784,00 |
| 07.04.2026 | 2,16 | 2,18 | 1,96 | 1,97 | -9,22% | 6.793.167,00 |
| 06.04.2026 | 2,29 | 2,33 | 2,16 | 2,17 | -5,45% | 4.064.561,00 |
| 02.04.2026 | 2,54 | 2,54 | 2,29 | 2,30 | -4,18% | 5.102.132,00 |
| 01.04.2026 | 2,71 | 2,73 | 2,36 | 2,40 | -12,43% | 6.858.647,00 |
| 31.03.2026 | 2,80 | 2,97 | 2,62 | 2,74 | -1,44% | 10.780.715,00 |
| 30.03.2026 | 2,55 | 2,87 | 2,53 | 2,78 | 10,12% | 10.743.534,00 |
| 27.03.2026 | 2,38 | 2,53 | 2,36 | 2,52 | 5,00% | 3.922.254,00 |
| 26.03.2026 | 2,45 | 2,54 | 2,39 | 2,40 | -2,44% | 2.877.969,00 |
| 25.03.2026 | 2,39 | 2,48 | 2,39 | 2,46 | 3,36% | 3.513.015,00 |
| 24.03.2026 | 2,33 | 2,40 | 2,33 | 2,38 | 1,28% | 2.228.330,00 |
| 23.03.2026 | 2,26 | 2,41 | 2,26 | 2,35 | 3,52% | 2.785.988,00 |
| 20.03.2026 | 2,36 | 2,40 | 2,24 | 2,27 | -2,99% | 6.157.376,00 |
| 19.03.2026 | 2,29 | 2,38 | 2,23 | 2,34 | 1,74% | 3.464.689,00 |
| 18.03.2026 | 2,34 | 2,37 | 2,30 | 2,30 | -2,13% | 2.187.149,00 |
| 17.03.2026 | 2,31 | 2,40 | 2,30 | 2,35 | 1,73% | 3.111.085,00 |
| 16.03.2026 | 2,38 | 2,41 | 2,27 | 2,31 | -3,06% | 3.700.111,00 |
| 13.03.2026 | 2,45 | 2,48 | 2,31 | 2,38 | -1,92% | - |
| 12.03.2026 | 2,33 | 2,51 | 2,33 | 2,43 | 5,66% | - |
| 11.03.2026 | 2,31 | 2,36 | 2,28 | 2,30 | 0,57% | - |
| 10.03.2026 | 2,23 | 2,33 | 2,16 | 2,29 | 2,54% | - |
| 09.03.2026 | 2,28 | 2,28 | 2,21 | 2,23 | 4,28% | - |
| 06.03.2026 | 1,88 | 2,25 | 1,88 | 2,14 | 12,48% | - |
| 05.03.2026 | 1,94 | 1,98 | 1,88 | 1,90 | -0,56% | - |
| 04.03.2026 | 1,88 | 1,91 | 1,87 | 1,91 | 2,75% | - |
| 03.03.2026 | 1,86 | 1,92 | 1,84 | 1,86 | -2,23% | - |
| 02.03.2026 | 1,80 | 1,92 | 1,80 | 1,90 | 4,75% | - |
| 27.02.2026 | 1,86 | 1,86 | 1,80 | 1,82 | -1,83% | - |
| 26.02.2026 | 1,83 | 1,85 | 1,79 | 1,85 | 0,47% | - |
| 25.02.2026 | 1,85 | 1,87 | 1,84 | 1,84 | -0,31% | - |
| 24.02.2026 | 1,83 | 1,87 | 1,83 | 1,85 | 2,07% | - |
| 23.02.2026 | 1,86 | 1,86 | 1,80 | 1,81 | -2,94% | - |
| 20.02.2026 | 1,86 | 1,91 | 1,86 | 1,86 | -1,17% | - |
| 19.02.2026 | 1,89 | 1,91 | 1,86 | 1,89 | -0,43% | - |
| 18.02.2026 | 1,87 | 1,93 | 1,87 | 1,90 | 1,09% | - |
| 17.02.2026 | 1,86 | 1,87 | 1,81 | 1,87 | 0,57% | - |
| 13.02.2026 | 1,78 | 1,88 | 1,78 | 1,86 | 5,10% | - |
| 12.02.2026 | 1,88 | 1,89 | 1,77 | 1,77 | -5,16% | - |
| 11.02.2026 | 1,88 | 1,89 | 1,82 | 1,87 | -0,28% | - |
| 10.02.2026 | 1,89 | 1,90 | 1,86 | 1,88 | -1,31% | - |
| 09.02.2026 | 1,90 | 1,91 | 1,86 | 1,90 | -0,77% | - |
| 06.02.2026 | 1,77 | 1,93 | 1,77 | 1,91 | 10,59% | - |
| 05.02.2026 | 1,80 | 1,80 | 1,73 | 1,73 | -5,37% | - |
| 04.02.2026 | 1,88 | 1,88 | 1,79 | 1,83 | -1,86% | - |
| 03.02.2026 | 1,93 | 1,93 | 1,80 | 1,86 | -2,49% | - |
| 02.02.2026 | 1,94 | 1,97 | 1,91 | 1,91 | -2,42% | - |
| 30.01.2026 | 2,03 | 2,04 | 1,93 | 1,96 | -3,81% | - |
| 29.01.2026 | 2,03 | 2,05 | 2,01 | 2,04 | 0,82% | - |
| 28.01.2026 | 2,11 | 2,15 | 2,02 | 2,02 | -3,06% | - |
| 27.01.2026 | 2,03 | 2,08 | 2,01 | 2,08 | 3,11% | - |
| 26.01.2026 | 2,17 | 2,17 | 2,02 | 2,02 | -7,92% | - |
| 23.01.2026 | 2,08 | 2,22 | 2,08 | 2,20 | 6,32% | - |
| 22.01.2026 | 2,02 | 2,10 | 2,02 | 2,07 | 3,05% | - |
| 21.01.2026 | 1,97 | 2,04 | 1,95 | 2,00 | 2,34% | - |
| 20.01.2026 | 1,97 | 2,03 | 1,96 | 1,96 | -0,42% | - |
| 19.01.2026 | 2,01 | 2,01 | 1,96 | 1,97 | -2,40% | - |
| 16.01.2026 | 2,02 | 2,04 | 2,01 | 2,01 | -0,07% | - |
| 15.01.2026 | 2,06 | 2,06 | 2,02 | 2,02 | -2,24% | - |
| 14.01.2026 | 2,03 | 2,10 | 2,03 | 2,06 | 1,47% | - |
| 13.01.2026 | 2,04 | 2,06 | 2,01 | 2,03 | -0,81% | - |
| 12.01.2026 | 1,98 | 2,06 | 1,96 | 2,05 | 3,17% | - |
| 09.01.2026 | 2,03 | 2,03 | 1,95 | 1,99 | -0,47% | - |
| 08.01.2026 | 1,98 | 2,07 | 1,98 | 2,00 | 0,49% | - |
| 07.01.2026 | 2,01 | 2,03 | 1,98 | 1,99 | -2,07% | - |
| 06.01.2026 | 2,09 | 2,09 | 2,00 | 2,03 | -3,85% | - |