1,600€
-2,74%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,67% | - |
| 28.05.2026 | 1,57 | 1,66 | 1,55 | 1,65 | 10,03% | 7.845,00 |
| 27.05.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -6,27% | 3.508,00 |
| 26.05.2026 | 1,52 | 1,60 | 1,52 | 1,60 | 2,24% | 906,00 |
| 25.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,97% | 7,00 |
| 22.05.2026 | 1,44 | 1,52 | 1,44 | 1,52 | 2,36% | 3.215,00 |
| 21.05.2026 | 1,42 | 1,48 | 1,42 | 1,48 | 5,34% | 15.364,00 |
| 20.05.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -3,77% | 30.810,00 |
| 19.05.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -3,95% | 12.596,00 |
| 18.05.2026 | 1,47 | 1,52 | 1,43 | 1,52 | 5,56% | 6.885,00 |
| 15.05.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -4,64% | 3.607,00 |
| 14.05.2026 | 1,46 | 1,52 | 1,46 | 1,51 | 3,07% | 4.785,00 |
| 13.05.2026 | 1,48 | 1,48 | 1,40 | 1,47 | 2,45% | 21.750,00 |
| 12.05.2026 | 1,48 | 1,48 | 1,40 | 1,43 | -4,67% | 29.040,00 |
| 11.05.2026 | 1,51 | 1,58 | 1,50 | 1,50 | -2,60% | 10.950,00 |
| 08.05.2026 | 1,68 | 1,68 | 1,46 | 1,54 | -9,41% | 21.563,00 |
| 07.05.2026 | 1,74 | 1,76 | 1,70 | 1,70 | -3,95% | 1.700,00 |
| 06.05.2026 | 1,81 | 1,81 | 1,74 | 1,77 | -2,75% | 5.214,00 |
| 05.05.2026 | 1,77 | 1,84 | 1,73 | 1,82 | 3,41% | 21.448,00 |
| 04.05.2026 | 1,68 | 1,76 | 1,68 | 1,76 | 5,39% | 2.337,00 |
| 30.04.2026 | 1,65 | 1,67 | 1,59 | 1,67 | 4,70% | 4.300,00 |
| 29.04.2026 | 1,56 | 1,60 | 1,52 | 1,60 | 5,28% | 7.120,00 |
| 28.04.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -0,98% | 2.351,00 |
| 27.04.2026 | 1,58 | 1,58 | 1,53 | 1,53 | 0,33% | 5.000,00 |
| 24.04.2026 | 1,54 | 1,59 | 1,53 | 1,53 | -2,24% | 8.158,00 |
| 23.04.2026 | 1,60 | 1,60 | 1,54 | 1,56 | -1,58% | 24.198,00 |
| 22.04.2026 | 1,58 | 1,60 | 1,51 | 1,59 | 1,93% | 6.096,00 |
| 21.04.2026 | 1,51 | 1,59 | 1,51 | 1,56 | 0,65% | 18.217,00 |
| 20.04.2026 | 1,45 | 1,55 | 1,42 | 1,55 | 8,04% | 126.476,00 |
| 17.04.2026 | 1,41 | 1,50 | 1,36 | 1,43 | -2,72% | 19.806,00 |
| 16.04.2026 | 1,55 | 1,60 | 1,43 | 1,47 | -12,76% | 85.105,00 |
| 15.04.2026 | 1,71 | 1,72 | 1,67 | 1,69 | 0,00% | 16.906,00 |
| 14.04.2026 | 1,79 | 1,79 | 1,69 | 1,69 | -2,60% | 3.085,00 |
| 13.04.2026 | 1,61 | 1,73 | 1,61 | 1,73 | 5,17% | 22.380,00 |
| 10.04.2026 | 1,69 | 1,72 | 1,65 | 1,65 | -1,20% | 4.498,00 |
| 09.04.2026 | 1,71 | 1,71 | 1,64 | 1,67 | 2,78% | 2.323,00 |
| 08.04.2026 | 1,72 | 1,78 | 1,62 | 1,62 | -5,26% | 10.594,00 |
| 07.04.2026 | 1,95 | 1,95 | 1,71 | 1,71 | -14,24% | 8.906,00 |
| 02.04.2026 | 2,11 | 2,18 | 1,99 | 1,99 | -2,45% | 23.463,00 |
| 01.04.2026 | 2,32 | 2,32 | 2,04 | 2,04 | -13,86% | 12.344,00 |
| 31.03.2026 | 2,50 | 2,55 | 2,32 | 2,37 | -1,58% | 39.801,00 |
| 30.03.2026 | 2,19 | 2,51 | 2,19 | 2,41 | 11,83% | 35.964,00 |
| 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 |