1,458€
-7,07%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,53 | 1,53 | 1,44 | 1,45 | -7,71% | 10.200,00 |
| 20.02.2025 | 1,63 | 1,64 | 1,50 | 1,57 | -2,73% | 6.505,00 |
| 19.02.2025 | 1,68 | 1,71 | 1,60 | 1,61 | -3,53% | 6.999,00 |
| 18.02.2025 | 1,64 | 1,72 | 1,64 | 1,67 | -0,77% | 31.629,00 |
| 17.02.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,90% | 16,00 |
| 14.02.2025 | 1,69 | 1,73 | 1,67 | 1,67 | -2,34% | 6.115,00 |
| 13.02.2025 | 1,71 | 1,73 | 1,71 | 1,71 | 0,77% | 60.766,00 |
| 12.02.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 0,12% | 1.551,00 |
| 11.02.2025 | 1,78 | 1,78 | 1,68 | 1,70 | -2,02% | 15.405,00 |
| 10.02.2025 | 1,84 | 1,98 | 1,73 | 1,73 | -5,88% | 10.929,00 |
| 07.02.2025 | 1,94 | 1,97 | 1,84 | 1,84 | -3,92% | 9.900,00 |
| 06.02.2025 | 1,83 | 1,91 | 1,75 | 1,91 | 7,35% | 24.870,00 |
| 05.02.2025 | 1,78 | 1,86 | 1,77 | 1,78 | -1,87% | 3.802,00 |
| 04.02.2025 | 1,79 | 1,82 | 1,70 | 1,82 | 8,16% | 10.520,00 |
| 03.02.2025 | 1,68 | 1,69 | 1,60 | 1,68 | -6,67% | 3.313,00 |
| 31.01.2025 | 1,68 | 1,80 | 1,68 | 1,80 | 4,47% | 17.006,00 |
| 30.01.2025 | 1,68 | 1,75 | 1,63 | 1,72 | 3,30% | 62.356,00 |
| 29.01.2025 | 1,64 | 1,69 | 1,64 | 1,67 | -0,95% | 2.430,00 |
| 28.01.2025 | 1,74 | 1,76 | 1,65 | 1,68 | -0,53% | 3.720,00 |
| 27.01.2025 | 1,80 | 1,80 | 1,68 | 1,69 | -10,57% | 20.230,00 |
| 24.01.2025 | 1,67 | 1,89 | 1,67 | 1,89 | 9,74% | 2.149,00 |
| 23.01.2025 | 1,87 | 1,87 | 1,66 | 1,72 | -5,17% | 14.333,00 |
| 22.01.2025 | 1,87 | 1,87 | 1,80 | 1,82 | -1,52% | 20.873,00 |
| 21.01.2025 | 2,09 | 2,10 | 1,77 | 1,85 | -13,98% | 83.423,00 |
| 20.01.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 2,00% | 572,00 |
| 17.01.2025 | 2,15 | 2,24 | 2,09 | 2,10 | -1,59% | 12.278,00 |
| 16.01.2025 | 2,09 | 2,14 | 2,00 | 2,14 | 0,75% | 3.549,00 |
| 15.01.2025 | 1,99 | 2,14 | 1,97 | 2,12 | 5,05% | 7.002,00 |
| 14.01.2025 | 2,00 | 2,19 | 2,00 | 2,02 | -3,35% | 20.586,00 |
| 13.01.2025 | 2,20 | 2,20 | 2,02 | 2,09 | -6,45% | 20.277,00 |
| 10.01.2025 | 2,25 | 2,35 | 2,20 | 2,23 | -2,79% | 10.105,00 |
| 09.01.2025 | 2,24 | 2,30 | 2,24 | 2,30 | -1,29% | 1.950,00 |
| 08.01.2025 | 2,31 | 2,50 | 2,18 | 2,33 | -0,85% | 16.959,00 |
| 07.01.2025 | 2,59 | 2,61 | 2,29 | 2,35 | -10,65% | 36.391,00 |
| 06.01.2025 | 2,78 | 2,94 | 2,52 | 2,63 | -3,95% | 89.101,00 |
| 03.01.2025 | 2,35 | 2,74 | 2,35 | 2,74 | 23,13% | 55.857,00 |
| 02.01.2025 | 2,01 | 2,30 | 2,00 | 2,22 | 7,45% | 8.963,00 |
| 30.12.2024 | 2,13 | 2,20 | 2,03 | 2,07 | 2,99% | 10.383,00 |
| 27.12.2024 | 1,99 | 2,14 | 1,92 | 2,01 | 40,71% | 79.396,00 |
| 23.12.2024 | 1,45 | 1,46 | 1,41 | 1,43 | 3,26% | 783,00 |
| 20.12.2024 | 1,36 | 1,38 | 1,36 | 1,38 | -2,81% | 850,00 |
| 19.12.2024 | 1,48 | 1,48 | 1,42 | 1,42 | -3,79% | 23.896,00 |
| 18.12.2024 | 1,52 | 1,58 | 1,48 | 1,48 | -0,27% | 6.759,00 |
| 17.12.2024 | 1,46 | 1,48 | 1,43 | 1,48 | 3,49% | 4.502,00 |
| 16.12.2024 | 1,49 | 1,49 | 1,36 | 1,43 | -1,45% | 11.807,00 |
| 13.12.2024 | 1,43 | 1,50 | 1,43 | 1,45 | 2,18% | 11.400,00 |
| 12.12.2024 | 1,48 | 1,54 | 1,42 | 1,42 | -4,63% | 9.615,00 |
| 11.12.2024 | 1,36 | 1,51 | 1,36 | 1,49 | 6,20% | 5.125,00 |
| 10.12.2024 | 1,45 | 1,47 | 1,40 | 1,40 | -1,75% | 2.854,00 |
| 09.12.2024 | 1,48 | 1,57 | 1,43 | 1,43 | -0,21% | 29.553,00 |
| 06.12.2024 | 1,44 | 1,45 | 1,41 | 1,43 | -2,92% | 19.447,00 |
| 05.12.2024 | 1,35 | 1,48 | 1,35 | 1,48 | 6,04% | 12.826,00 |
| 04.12.2024 | 1,38 | 1,42 | 1,38 | 1,39 | -2,66% | 6.260,00 |
| 03.12.2024 | 1,48 | 1,52 | 1,41 | 1,43 | -2,32% | 16.880,00 |
| 02.12.2024 | 1,56 | 1,60 | 1,46 | 1,46 | -4,13% | 20.025,00 |
| 29.11.2024 | 1,50 | 1,57 | 1,50 | 1,53 | 1,67% | 6.520,00 |
| 28.11.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,83% | 487,00 |
| 27.11.2024 | 1,53 | 1,62 | 1,50 | 1,53 | 0,33% | 4.010,00 |
| 26.11.2024 | 1,63 | 1,66 | 1,49 | 1,52 | -7,97% | 14.938,00 |
| 25.11.2024 | 1,55 | 1,68 | 1,54 | 1,66 | 10,40% | 26.129,00 |
| 22.11.2024 | 1,35 | 1,51 | 1,35 | 1,50 | 13,64% | 20.971,00 |
| 21.11.2024 | 1,28 | 1,34 | 1,28 | 1,32 | 4,27% | 52.357,00 |
| 20.11.2024 | 1,33 | 1,33 | 1,24 | 1,27 | -5,38% | 9.518,00 |
| 19.11.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -1,18% | 6.237,00 |
| 18.11.2024 | 1,40 | 1,41 | 1,33 | 1,35 | 0,30% | 8.646,00 |
| 15.11.2024 | 1,39 | 1,43 | 1,35 | 1,35 | -2,74% | 12.235,00 |
| 14.11.2024 | 1,37 | 1,46 | 1,36 | 1,39 | 0,07% | 21.636,00 |
| 13.11.2024 | 1,57 | 1,57 | 1,37 | 1,39 | -12,10% | 19.426,00 |
| 12.11.2024 | 1,50 | 1,60 | 1,46 | 1,58 | 8,83% | 24.822,00 |
| 11.11.2024 | 1,46 | 1,51 | 1,39 | 1,45 | -3,40% | 12.249,00 |
| 08.11.2024 | 1,72 | 1,72 | 1,33 | 1,50 | -15,01% | 67.213,00 |
| 07.11.2024 | 1,57 | 1,81 | 1,57 | 1,77 | 11,77% | 41.291,00 |
| 06.11.2024 | 2,17 | 2,17 | 1,55 | 1,58 | -26,37% | 114.698,00 |
| 05.11.2024 | 2,20 | 2,27 | 2,11 | 2,15 | 0,66% | 16.206,00 |
| 04.11.2024 | 2,05 | 2,25 | 1,95 | 2,13 | 2,60% | 31.234,00 |
| 01.11.2024 | 2,11 | 2,25 | 2,03 | 2,08 | -2,17% | 35.176,00 |
| 31.10.2024 | 2,32 | 2,34 | 2,12 | 2,12 | -9,15% | 49.593,00 |
| 30.10.2024 | 2,48 | 2,52 | 2,32 | 2,34 | -5,95% | 30.473,00 |
| 29.10.2024 | 2,66 | 2,72 | 2,45 | 2,49 | -8,54% | 50.070,00 |
| 28.10.2024 | 2,75 | 2,81 | 2,70 | 2,72 | -1,24% | 5.509,00 |
| 25.10.2024 | 2,62 | 2,81 | 2,59 | 2,75 | 5,44% | 25.172,00 |
| 24.10.2024 | 2,72 | 2,76 | 2,52 | 2,61 | -3,90% | 38.617,00 |
| 23.10.2024 | 2,75 | 2,78 | 2,55 | 2,72 | -4,16% | 106.534,00 |
| 22.10.2024 | 3,06 | 3,13 | 2,76 | 2,83 | -7,08% | 60.542,00 |
| 21.10.2024 | 2,87 | 3,11 | 2,76 | 3,05 | 7,62% | 75.018,00 |
| 18.10.2024 | 2,36 | 2,90 | 2,27 | 2,83 | 15,39% | 74.960,00 |
| 17.10.2024 | 3,30 | 3,60 | 2,22 | 2,46 | 18,76% | 312.260,00 |
| 16.10.2024 | 1,84 | 2,10 | 1,84 | 2,07 | 6,87% | 97.770,00 |
| 15.10.2024 | 1,82 | 1,94 | 1,81 | 1,94 | 6,38% | 23.546,00 |
| 14.10.2024 | 1,90 | 1,96 | 1,81 | 1,82 | -3,76% | 15.689,00 |
| 11.10.2024 | 1,72 | 1,92 | 1,67 | 1,89 | 8,93% | 88.618,00 |
| 10.10.2024 | 1,83 | 1,85 | 1,71 | 1,74 | -1,81% | 12.063,00 |
| 09.10.2024 | 1,58 | 1,83 | 1,58 | 1,77 | 9,34% | 27.403,00 |
| 08.10.2024 | 1,67 | 1,73 | 1,62 | 1,62 | -3,00% | 8.344,00 |
| 07.10.2024 | 1,55 | 1,73 | 1,50 | 1,67 | 11,07% | 127.000,00 |
| 04.10.2024 | 1,49 | 1,53 | 1,46 | 1,50 | 8,38% | 17.235,00 |
| 03.10.2024 | 1,36 | 1,44 | 1,36 | 1,38 | -0,43% | 5.040,00 |
| 02.10.2024 | 1,38 | 1,43 | 1,30 | 1,39 | 0,72% | 25.352,00 |
| 01.10.2024 | 1,49 | 1,51 | 1,37 | 1,38 | -5,54% | 11.854,00 |
| 30.09.2024 | 1,49 | 1,61 | 1,42 | 1,46 | -1,95% | 18.800,00 |