1,055€
-7,60%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,13 | 1,15 | 1,06 | 1,06 | -7,46% | 5.200,00 |
| 31.07.2025 | 1,15 | 1,20 | 1,14 | 1,14 | -2,31% | 16.241,00 |
| 30.07.2025 | 1,19 | 1,21 | 1,15 | 1,17 | -3,23% | 6.515,00 |
| 29.07.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -5,63% | 8.251,00 |
| 28.07.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 3,06% | 40.220,00 |
| 25.07.2025 | 1,26 | 1,31 | 1,24 | 1,24 | -2,20% | 21.101,00 |
| 24.07.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -2,94% | 6.180,00 |
| 23.07.2025 | 1,29 | 1,31 | 1,25 | 1,31 | 4,76% | 4.486,00 |
| 22.07.2025 | 1,29 | 1,32 | 1,25 | 1,25 | -2,88% | 4.004,00 |
| 21.07.2025 | 1,30 | 1,36 | 1,29 | 1,29 | -2,80% | 14.510,00 |
| 18.07.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 2,56% | 3.084,00 |
| 17.07.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 7,32% | 480,00 |
| 16.07.2025 | 1,23 | 1,27 | 1,20 | 1,20 | -3,53% | 10.498,00 |
| 15.07.2025 | 1,30 | 1,33 | 1,25 | 1,25 | -3,56% | 4.290,00 |
| 14.07.2025 | 1,24 | 1,29 | 1,21 | 1,29 | 0,47% | 6.183,00 |
| 11.07.2025 | 1,36 | 1,39 | 1,29 | 1,29 | -2,17% | 4.622,00 |
| 10.07.2025 | 1,39 | 1,40 | 1,31 | 1,31 | -3,49% | 3.770,00 |
| 09.07.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 4,61% | 11.845,00 |
| 08.07.2025 | 1,24 | 1,34 | 1,24 | 1,30 | 6,20% | 22.170,00 |
| 07.07.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -3,69% | 2.287,00 |
| 04.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 2,25% | 2.056,00 |
| 03.07.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 2,38% | 78.200,00 |
| 02.07.2025 | 1,12 | 1,22 | 1,12 | 1,22 | 13,91% | 9.909,00 |
| 01.07.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -7,17% | 8.058,00 |
| 30.06.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 3,14% | 2.861,00 |
| 27.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,24% | 550,00 |
| 26.06.2025 | 1,07 | 1,14 | 1,07 | 1,13 | 2,45% | 13.275,00 |
| 25.06.2025 | 1,11 | 1,15 | 1,10 | 1,10 | 0,36% | 84.380,00 |
| 24.06.2025 | 1,07 | 1,10 | 1,03 | 1,10 | 6,40% | 7.367,00 |
| 23.06.2025 | 1,13 | 1,13 | 1,03 | 1,03 | -10,26% | 1.433,00 |
| 20.06.2025 | 1,15 | 1,17 | 1,15 | 1,15 | -0,73% | 70.900,00 |
| 19.06.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -2,32% | 3.243,00 |
| 18.06.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 1,98% | 1.480,00 |
| 17.06.2025 | 1,18 | 1,21 | 1,16 | 1,16 | -3,65% | 52.000,00 |
| 16.06.2025 | 1,14 | 1,21 | 1,10 | 1,21 | 9,53% | 11.532,00 |
| 13.06.2025 | 1,03 | 1,16 | 1,03 | 1,10 | 1,75% | 26.896,00 |
| 12.06.2025 | 1,06 | 1,09 | 1,04 | 1,08 | 0,74% | 3.600,00 |
| 11.06.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,28% | 6.488,00 |
| 10.06.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 2,86% | 3.650,00 |
| 09.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,54% | 477,00 |
| 06.06.2025 | 0,99 | 1,06 | 0,99 | 1,02 | 2,71% | 35.613,00 |
| 05.06.2025 | 0,99 | 1,00 | 0,99 | 1,00 | -2,26% | 3.182,00 |
| 04.06.2025 | 1,03 | 1,06 | 1,02 | 1,02 | -3,05% | 31.729,00 |
| 03.06.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -0,38% | 153,00 |
| 02.06.2025 | 1,14 | 1,14 | 1,02 | 1,05 | -6,81% | 80.823,00 |
| 30.05.2025 | 1,16 | 1,19 | 1,09 | 1,13 | -4,40% | 69.318,00 |
| 29.05.2025 | 1,02 | 1,22 | 1,02 | 1,18 | 17,59% | 7.406,00 |
| 28.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,60% | 34.667,00 |
| 27.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 4,41% | 300,00 |
| 26.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,66% | 1,00 |
| 23.05.2025 | 0,98 | 0,98 | 0,95 | 0,97 | 0,31% | 4.325,00 |
| 22.05.2025 | 0,96 | 0,97 | 0,96 | 0,97 | -3,48% | 347,00 |
| 21.05.2025 | 1,01 | 1,01 | 0,98 | 1,01 | -0,79% | 5.140,00 |
| 20.05.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -1,46% | 13.250,00 |
| 19.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -5,60% | 61,00 |
| 16.05.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 7,28% | 6.058,00 |
| 15.05.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 1,40% | 25.550,00 |
| 14.05.2025 | 1,05 | 1,08 | 1,00 | 1,00 | -9,16% | 11.061,00 |
| 13.05.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 3,37% | 23.585,00 |
| 12.05.2025 | 1,05 | 1,14 | 1,04 | 1,07 | 6,70% | 26.459,00 |
| 09.05.2025 | 1,03 | 1,03 | 1,00 | 1,00 | 1,21% | 2.564,00 |
| 08.05.2025 | 0,96 | 0,99 | 0,95 | 0,99 | 3,46% | 7.850,00 |
| 07.05.2025 | 0,89 | 0,96 | 0,89 | 0,96 | 3,80% | 2.123,00 |
| 06.05.2025 | 0,93 | 0,93 | 0,92 | 0,92 | 1,32% | 1.075,00 |
| 05.05.2025 | 0,95 | 0,95 | 0,91 | 0,91 | -3,51% | 4.300,00 |
| 02.05.2025 | 0,98 | 0,98 | 0,89 | 0,94 | -0,95% | 4.025,00 |
| 30.04.2025 | 0,97 | 0,97 | 0,95 | 0,95 | -6,13% | 31.723,00 |
| 29.04.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -1,46% | 1.838,00 |
| 28.04.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 1,08% | 1.000,00 |
| 25.04.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -1,74% | 984,00 |
| 24.04.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -1,15% | 7.652,00 |
| 23.04.2025 | 1,07 | 1,08 | 1,03 | 1,05 | 5,36% | 13.076,00 |
| 22.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,98% | 180,00 |
| 17.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,72% | 1,00 |
| 16.04.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 2,71% | 1.002,00 |
| 15.04.2025 | 1,03 | 1,04 | 1,00 | 1,01 | -1,36% | 4.390,00 |
| 14.04.2025 | 1,02 | 1,07 | 1,00 | 1,03 | 1,78% | 16.125,00 |
| 11.04.2025 | 0,99 | 1,02 | 0,96 | 1,01 | 4,02% | 14.229,00 |
| 10.04.2025 | 1,01 | 1,05 | 0,97 | 0,97 | -2,90% | 33.391,00 |
| 09.04.2025 | 0,86 | 1,00 | 0,86 | 1,00 | 10,13% | 5.665,00 |
| 08.04.2025 | 0,99 | 1,01 | 0,91 | 0,91 | -5,71% | 15.385,00 |
| 07.04.2025 | 0,89 | 0,98 | 0,83 | 0,96 | 4,00% | 18.438,00 |
| 04.04.2025 | 0,92 | 0,93 | 0,84 | 0,93 | -3,74% | 10.150,00 |
| 03.04.2025 | 0,99 | 1,00 | 0,95 | 0,96 | -8,03% | 45.804,00 |
| 02.04.2025 | 1,03 | 1,05 | 1,03 | 1,05 | -0,57% | 1.900,00 |
| 01.04.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -2,32% | 7.235,00 |
| 31.03.2025 | 1,04 | 1,09 | 1,02 | 1,08 | 1,80% | 4.750,00 |
| 28.03.2025 | 1,15 | 1,20 | 1,06 | 1,06 | -7,68% | 66.891,00 |
| 27.03.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 0,53% | 3.500,00 |
| 26.03.2025 | 1,17 | 1,19 | 1,14 | 1,14 | -1,38% | 2.076,00 |
| 25.03.2025 | 1,19 | 1,20 | 1,16 | 1,16 | -3,67% | 2.138,00 |
| 24.03.2025 | 1,23 | 1,23 | 1,19 | 1,20 | 2,04% | 50.198,00 |
| 21.03.2025 | 1,21 | 1,23 | 1,18 | 1,18 | -1,09% | 83.516,00 |
| 20.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,71% | 11.523,00 |
| 19.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -2,78% | 291,00 |
| 18.03.2025 | 1,27 | 1,33 | 1,27 | 1,30 | 0,54% | 1.749,00 |
| 17.03.2025 | 1,15 | 1,33 | 1,12 | 1,29 | 12,86% | 64.154,00 |
| 14.03.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 1,96% | 12.000,00 |
| 13.03.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,36% | 2.600,00 |
| 12.03.2025 | 1,16 | 1,17 | 1,12 | 1,13 | 3,69% | 18.650,00 |