2,193€
5,03%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,06 | 2,19 | 2,06 | 2,16 | 4,46% | 6.514,00 |
| 26.03.2026 | 2,12 | 2,21 | 2,06 | 2,06 | -1,15% | 19.419,00 |
| 25.03.2026 | 2,10 | 2,12 | 2,04 | 2,09 | 2,60% | 1.590,00 |
| 24.03.2026 | 2,00 | 2,04 | 2,00 | 2,04 | -0,73% | 9.358,00 |
| 23.03.2026 | 1,92 | 2,05 | 1,92 | 2,05 | 4,27% | 9.349,00 |
| 20.03.2026 | 2,03 | 2,07 | 1,97 | 1,97 | -2,24% | 2.480,00 |
| 19.03.2026 | 2,00 | 2,01 | 1,96 | 2,01 | 0,35% | 13.568,00 |
| 18.03.2026 | 2,06 | 2,08 | 2,00 | 2,00 | -1,91% | 27.481,00 |
| 17.03.2026 | 1,96 | 2,07 | 1,96 | 2,04 | 2,15% | 3.876,00 |
| 16.03.2026 | 2,07 | 2,11 | 1,97 | 2,00 | -4,85% | 31.290,00 |
| 13.03.2026 | 2,15 | 2,15 | 2,02 | 2,10 | -1,87% | 14.265,00 |
| 12.03.2026 | 2,04 | 2,18 | 1,99 | 2,14 | 6,25% | 16.357,00 |
| 11.03.2026 | 2,04 | 2,04 | 2,00 | 2,02 | 2,34% | 19.732,00 |
| 10.03.2026 | 1,92 | 1,97 | 1,86 | 1,97 | 3,85% | 23.149,00 |
| 09.03.2026 | 1,88 | 2,01 | 1,86 | 1,90 | 4,40% | 15.699,00 |
| 06.03.2026 | 1,69 | 1,95 | 1,69 | 1,82 | 9,66% | 54.163,00 |
| 05.03.2026 | 1,68 | 1,69 | 1,64 | 1,66 | 3,11% | 15.059,00 |
| 04.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | 80,00 |
| 03.03.2026 | 1,60 | 1,64 | 1,60 | 1,64 | -0,24% | 4.350,00 |
| 02.03.2026 | 1,55 | 1,64 | 1,55 | 1,64 | 7,96% | 15.210,00 |
| 27.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,14% | 1.000,00 |
| 26.02.2026 | 1,54 | 1,58 | 1,54 | 1,55 | 0,73% | - |
| 25.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,34% | 75,00 |
| 24.02.2026 | 1,57 | 1,57 | 1,53 | 1,56 | 2,16% | 3.321,00 |
| 23.02.2026 | 1,59 | 1,59 | 1,53 | 1,53 | -3,71% | 7.796,00 |
| 20.02.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 1,02% | 1.953,00 |
| 19.02.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -3,73% | 781,00 |
| 18.02.2026 | 1,57 | 1,63 | 1,57 | 1,63 | 4,61% | 506,00 |
| 17.02.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,90% | 620,00 |
| 16.02.2026 | 1,59 | 1,59 | 1,55 | 1,55 | 0,85% | 1.007,00 |
| 13.02.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 1,66% | 4.077,00 |
| 12.02.2026 | 1,56 | 1,60 | 1,51 | 1,51 | -4,13% | 14.200,00 |
| 11.02.2026 | 1,55 | 1,58 | 1,55 | 1,58 | -1,32% | 2,00 |
| 10.02.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 1,66% | 588,00 |
| 09.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | 7.330,00 |
| 06.02.2026 | 1,42 | 1,64 | 1,42 | 1,64 | 10,07% | 9.131,00 |
| 05.02.2026 | 1,58 | 1,58 | 1,47 | 1,49 | -2,87% | 1.376,00 |
| 04.02.2026 | 1,58 | 1,62 | 1,51 | 1,53 | -0,52% | 2.233,00 |
| 03.02.2026 | 1,61 | 1,65 | 1,53 | 1,54 | -7,22% | 9.680,00 |
| 02.02.2026 | 1,60 | 1,68 | 1,55 | 1,66 | 1,65% | 20.307,00 |
| 30.01.2026 | 1,68 | 1,68 | 1,62 | 1,64 | -3,25% | 3.235,00 |
| 29.01.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -1,17% | 4.425,00 |
| 28.01.2026 | 1,70 | 1,73 | 1,70 | 1,71 | -1,04% | 7.980,00 |
| 27.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,15% | 300,00 |
| 26.01.2026 | 1,79 | 1,81 | 1,77 | 1,77 | -1,89% | 2.300,00 |
| 23.01.2026 | 1,77 | 1,80 | 1,72 | 1,80 | 1,69% | 478,00 |
| 22.01.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 4,61% | 4.176,00 |
| 21.01.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 1,62% | 725,00 |
| 20.01.2026 | 1,66 | 1,69 | 1,66 | 1,67 | -0,89% | 1.655,00 |
| 19.01.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -2,33% | 2.765,00 |
| 16.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,04% | 200,00 |
| 15.01.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -0,22% | 456,00 |
| 14.01.2026 | 1,75 | 1,79 | 1,75 | 1,78 | 2,51% | 1.380,00 |
| 13.01.2026 | 1,73 | 1,76 | 1,72 | 1,73 | -0,26% | 2.652,00 |
| 12.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,45% | 3.000,00 |
| 09.01.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -3,94% | 2.408,00 |
| 08.01.2026 | 1,67 | 1,76 | 1,65 | 1,75 | 3,24% | 4.985,00 |
| 07.01.2026 | 1,72 | 1,74 | 1,70 | 1,70 | -1,91% | 4.536,00 |
| 06.01.2026 | 1,78 | 1,80 | 1,72 | 1,73 | -2,84% | 3.221,00 |
| 05.01.2026 | 1,75 | 1,78 | 1,73 | 1,78 | 3,28% | 4.031,00 |
| 02.01.2026 | 1,65 | 1,72 | 1,65 | 1,72 | 2,93% | 16.640,00 |
| 30.12.2025 | 1,64 | 1,67 | 1,64 | 1,67 | -0,59% | 5.180,00 |
| 29.12.2025 | 1,71 | 1,74 | 1,68 | 1,68 | -9,42% | 2.457,00 |
| 23.12.2025 | 1,83 | 1,87 | 1,82 | 1,86 | -0,64% | 14.005,00 |
| 22.12.2025 | 1,88 | 1,88 | 1,85 | 1,87 | 0,11% | 48.497,00 |
| 19.12.2025 | 1,86 | 1,87 | 1,83 | 1,87 | 1,47% | 67.386,00 |
| 18.12.2025 | 1,81 | 1,84 | 1,79 | 1,84 | -1,42% | 2.583,00 |
| 17.12.2025 | 1,77 | 1,87 | 1,77 | 1,87 | 3,72% | 40.326,00 |
| 16.12.2025 | 1,85 | 1,85 | 1,78 | 1,80 | -3,35% | 45.180,00 |
| 15.12.2025 | 1,92 | 1,99 | 1,86 | 1,86 | -7,64% | 15.367,00 |
| 12.12.2025 | 2,07 | 2,07 | 2,02 | 2,02 | 0,80% | 3.635,00 |
| 11.12.2025 | 1,97 | 2,00 | 1,94 | 2,00 | 4,41% | 37.768,00 |
| 10.12.2025 | 1,89 | 1,92 | 1,89 | 1,92 | -0,18% | 18.800,00 |
| 09.12.2025 | 1,90 | 1,93 | 1,90 | 1,92 | -0,21% | 25.300,00 |
| 08.12.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -5,64% | 8.496,00 |
| 05.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,05% | 35,00 |
| 04.12.2025 | 2,00 | 2,09 | 1,91 | 2,04 | 3,03% | 8.353,00 |
| 03.12.2025 | 1,83 | 1,99 | 1,83 | 1,98 | 6,68% | 5.665,00 |
| 02.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,07% | 180,00 |
| 01.12.2025 | 1,85 | 1,88 | 1,81 | 1,88 | 3,70% | 27.514,00 |
| 28.11.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -0,06% | 2.087,00 |
| 27.11.2025 | 1,81 | 1,81 | 1,77 | 1,81 | 0,89% | 2.138,00 |
| 26.11.2025 | 1,84 | 1,84 | 1,79 | 1,79 | 1,36% | 8.191,00 |
| 25.11.2025 | 1,76 | 1,77 | 1,72 | 1,77 | 0,00% | 3.126,00 |
| 24.11.2025 | 1,71 | 1,77 | 1,66 | 1,77 | 3,51% | 27.108,00 |
| 21.11.2025 | 1,61 | 1,71 | 1,57 | 1,71 | 2,76% | 27.144,00 |
| 20.11.2025 | 1,73 | 1,78 | 1,66 | 1,66 | -0,42% | 3.484,00 |
| 19.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,71% | 37,00 |
| 18.11.2025 | 1,66 | 1,70 | 1,60 | 1,70 | 1,31% | 26.124,00 |
| 17.11.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -3,45% | 2.425,00 |
| 14.11.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 0,46% | 2.508,00 |
| 13.11.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -3,57% | 2.200,00 |
| 12.11.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,37% | 6.170,00 |
| 11.11.2025 | 1,80 | 1,89 | 1,79 | 1,82 | -1,78% | 30.995,00 |
| 10.11.2025 | 1,96 | 2,00 | 1,81 | 1,85 | 0,27% | 7.975,00 |
| 07.11.2025 | 1,79 | 1,85 | 1,75 | 1,85 | 2,67% | 13.221,00 |
| 06.11.2025 | 1,86 | 1,91 | 1,80 | 1,80 | -4,81% | 1.483,00 |
| 05.11.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,34% | 6.592,00 |
| 04.11.2025 | 1,95 | 1,95 | 1,87 | 1,87 | -5,81% | 1.612,00 |
| 03.11.2025 | 2,08 | 2,08 | 1,98 | 1,98 | -2,51% | 15.166,00 |