1,531$
0,75%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,53 | 1,58 | 1,52 | 1,54 | 1,32% | 1.711.014,00 |
| 20.08.2026 | 1,54 | 1,56 | 1,48 | 1,52 | -1,30% | 1.930.592,00 |
| 19.08.2026 | 1,54 | 1,56 | 1,52 | 1,54 | 0,33% | 2.010.715,00 |
| 18.08.2026 | 1,57 | 1,59 | 1,53 | 1,54 | -4,06% | 2.099.960,00 |
| 17.08.2026 | 1,68 | 1,68 | 1,60 | 1,60 | -5,33% | 1.619.390,00 |
| 14.08.2026 | 1,63 | 1,70 | 1,63 | 1,69 | 4,00% | 3.481.569,00 |
| 13.08.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 2,52% | 3.136.116,00 |
| 12.08.2026 | 1,64 | 1,65 | 1,56 | 1,59 | -1,86% | 1.884.210,00 |
| 11.08.2026 | 1,58 | 1,67 | 1,58 | 1,62 | 3,53% | 2.605.779,00 |
| 10.08.2026 | 1,55 | 1,60 | 1,55 | 1,56 | -0,64% | 4.188.254,00 |
| 07.08.2026 | 1,62 | 1,64 | 1,48 | 1,57 | 9,03% | 5.099.664,00 |
| 06.08.2026 | 1,55 | 1,59 | 1,40 | 1,44 | -6,19% | 6.836.039,00 |
| 05.08.2026 | 1,56 | 1,60 | 1,52 | 1,54 | -0,97% | 3.136.011,00 |
| 04.08.2026 | 1,47 | 1,59 | 1,46 | 1,55 | 6,53% | 3.354.297,00 |
| 03.08.2026 | 1,48 | 1,51 | 1,45 | 1,46 | -1,69% | 2.365.995,00 |
| 31.07.2026 | 1,52 | 1,54 | 1,47 | 1,48 | -2,95% | 2.054.644,00 |
| 30.07.2026 | 1,44 | 1,54 | 1,43 | 1,53 | 5,17% | 3.361.554,00 |
| 29.07.2026 | 1,49 | 1,51 | 1,42 | 1,45 | -3,01% | 2.362.528,00 |
| 28.07.2026 | 1,55 | 1,55 | 1,46 | 1,50 | -4,47% | 3.112.799,00 |
| 27.07.2026 | 1,64 | 1,66 | 1,53 | 1,57 | -3,69% | 2.568.009,00 |
| 24.07.2026 | 1,80 | 1,83 | 1,61 | 1,63 | -11,20% | 4.171.538,00 |
| 23.07.2026 | 1,75 | 1,86 | 1,72 | 1,83 | 4,57% | 4.980.312,00 |
| 22.07.2026 | 1,72 | 1,76 | 1,69 | 1,75 | 0,86% | 3.114.486,00 |
| 21.07.2026 | 1,73 | 1,77 | 1,69 | 1,74 | 1,17% | 4.829.942,00 |
| 20.07.2026 | 1,64 | 1,76 | 1,63 | 1,72 | 5,21% | 7.711.562,00 |
| 17.07.2026 | 1,58 | 1,68 | 1,56 | 1,63 | 2,52% | 3.229.131,00 |
| 16.07.2026 | 1,62 | 1,75 | 1,57 | 1,59 | -0,62% | 6.266.833,00 |
| 15.07.2026 | 1,57 | 1,62 | 1,51 | 1,60 | 11,50% | 6.397.934,00 |
| 14.07.2026 | 1,49 | 1,53 | 1,43 | 1,44 | -4,01% | 2.258.862,00 |
| 13.07.2026 | 1,46 | 1,55 | 1,46 | 1,50 | 3,10% | 3.856.665,00 |
| 10.07.2026 | 1,45 | 1,47 | 1,42 | 1,45 | -1,36% | 1.329.017,00 |
| 09.07.2026 | 1,48 | 1,49 | 1,44 | 1,47 | -1,34% | 2.097.804,00 |
| 08.07.2026 | 1,43 | 1,50 | 1,43 | 1,49 | 2,05% | 2.362.007,00 |
| 07.07.2026 | 1,41 | 1,47 | 1,40 | 1,46 | 2,10% | 2.511.248,00 |
| 06.07.2026 | 1,40 | 1,47 | 1,40 | 1,43 | 1,42% | 2.085.125,00 |
| 02.07.2026 | 1,45 | 1,51 | 1,38 | 1,41 | -2,76% | 2.067.573,00 |
| 01.07.2026 | 1,49 | 1,51 | 1,44 | 1,45 | -2,36% | 1.842.246,00 |
| 30.06.2026 | 1,48 | 1,51 | 1,42 | 1,49 | 0,00% | 4.260.677,00 |
| 29.06.2026 | 1,40 | 1,52 | 1,37 | 1,49 | 6,07% | 6.531.387,00 |
| 26.06.2026 | 1,41 | 1,49 | 1,39 | 1,40 | -0,71% | 7.560.001,00 |
| 25.06.2026 | 1,41 | 1,43 | 1,38 | 1,41 | -1,40% | 2.592.839,00 |
| 24.06.2026 | 1,40 | 1,45 | 1,37 | 1,43 | 2,51% | 2.990.101,00 |
| 23.06.2026 | 1,41 | 1,45 | 1,39 | 1,40 | -1,76% | 2.365.377,00 |
| 22.06.2026 | 1,54 | 1,55 | 1,42 | 1,42 | -7,11% | 3.031.802,00 |
| 19.06.2026 | 1,53 | 1,53 | 1,52 | 1,53 | -0,74% | - |
| 18.06.2026 | 1,52 | 1,57 | 1,47 | 1,54 | 3,36% | 9.796.930,00 |
| 17.06.2026 | 1,43 | 1,54 | 1,43 | 1,49 | 3,47% | 2.948.862,00 |
| 16.06.2026 | 1,42 | 1,50 | 1,42 | 1,44 | 0,70% | 3.353.649,00 |
| 15.06.2026 | 1,40 | 1,50 | 1,40 | 1,43 | 2,14% | 3.055.956,00 |
| 12.06.2026 | 1,49 | 1,49 | 1,37 | 1,40 | -4,76% | 3.418.531,00 |
| 11.06.2026 | 1,49 | 1,52 | 1,47 | 1,47 | -1,34% | 2.517.621,00 |
| 10.06.2026 | 1,50 | 1,54 | 1,48 | 1,49 | -0,67% | 2.748.679,00 |
| 09.06.2026 | 1,58 | 1,60 | 1,48 | 1,50 | -5,06% | 3.362.494,00 |
| 08.06.2026 | 1,66 | 1,67 | 1,56 | 1,58 | -2,77% | 2.892.887,00 |
| 05.06.2026 | 1,75 | 1,75 | 1,59 | 1,63 | -8,19% | 4.123.031,00 |
| 04.06.2026 | 1,74 | 1,79 | 1,73 | 1,77 | 1,43% | 1.421.735,00 |
| 03.06.2026 | 1,80 | 1,81 | 1,73 | 1,75 | -3,59% | 2.232.265,00 |
| 02.06.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -1,36% | 2.215.996,00 |
| 01.06.2026 | 1,83 | 1,88 | 1,83 | 1,84 | -1,34% | 3.752.943,00 |
| 29.05.2026 | 1,89 | 1,90 | 1,85 | 1,86 | -1,85% | 2.507.133,00 |
| 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 |