1,315€
1,15%
Echtzeit-Aktienkurs Gevo Inc.
Bid:
Ask:
Aktienkurse zur Gevo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 200,00 |
| 20.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,35% | 50,00 |
| 19.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -5,28% | 100,00 |
| 18.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,38% | 200,00 |
| 17.08.2026 | 1,49 | 1,49 | 1,40 | 1,49 | 2,77% | 49,00 |
| 14.08.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 5,09% | 620,00 |
| 13.08.2026 | 1,38 | 1,40 | 1,33 | 1,38 | -4,84% | 787,00 |
| 12.08.2026 | 1,44 | 1,45 | 1,40 | 1,45 | 4,71% | 2.120,00 |
| 11.08.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 1,10% | 4.500,00 |
| 10.08.2026 | 1,32 | 1,37 | 1,32 | 1,37 | -0,36% | 216,00 |
| 07.08.2026 | 1,38 | 1,40 | 1,30 | 1,37 | -0,72% | 7.377,00 |
| 06.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | 32,00 |
| 05.08.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 0,00% | 312,00 |
| 04.08.2026 | 1,30 | 1,38 | 1,30 | 1,37 | 7,06% | 2.604,00 |
| 03.08.2026 | 1,32 | 1,32 | 1,28 | 1,28 | 0,00% | 15.091,00 |
| 31.07.2026 | 1,35 | 1,35 | 1,28 | 1,28 | -3,41% | 3.050,00 |
| 30.07.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 4,35% | 2.435,00 |
| 29.07.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -4,53% | 701,00 |
| 28.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -4,33% | 296,00 |
| 27.07.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -12,06% | 31.812,00 |
| 24.07.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -1,25% | 7.664,00 |
| 23.07.2026 | 1,56 | 1,63 | 1,55 | 1,60 | 6,69% | 3.596,00 |
| 22.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,92% | 558,00 |
| 21.07.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 2,67% | 700,00 |
| 20.07.2026 | 1,41 | 1,52 | 1,41 | 1,50 | 3,81% | 3.926,00 |
| 17.07.2026 | 1,36 | 1,45 | 1,36 | 1,45 | 2,48% | 754,00 |
| 16.07.2026 | 1,37 | 1,52 | 1,37 | 1,41 | 4,44% | 8.303,00 |
| 15.07.2026 | 1,28 | 1,39 | 1,28 | 1,35 | 5,47% | 4.362,00 |
| 14.07.2026 | 1,28 | 1,34 | 1,28 | 1,28 | -3,76% | 2.155,00 |
| 13.07.2026 | 1,30 | 1,35 | 1,30 | 1,33 | 5,98% | 13.780,00 |
| 10.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -5,10% | 1.500,00 |
| 09.07.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 2,12% | - |
| 08.07.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 3,60% | 2.001,00 |
| 07.07.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -2,34% | 1.968,00 |
| 06.07.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 3,85% | 4.160,00 |
| 03.07.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -5,92% | - |
| 02.07.2026 | 1,30 | 1,31 | 1,24 | 1,31 | 1,16% | 2.440,00 |
| 01.07.2026 | 1,33 | 1,35 | 1,29 | 1,30 | 0,00% | 1.682,00 |
| 30.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,15% | 3.102,00 |
| 29.06.2026 | 1,26 | 1,31 | 1,25 | 1,31 | 2,75% | 4.501,00 |
| 26.06.2026 | 1,22 | 1,28 | 1,20 | 1,28 | 3,24% | 1.795,00 |
| 25.06.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -3,14% | 2.132,00 |
| 24.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | 1.550,00 |
| 23.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -8,42% | 594,00 |
| 22.06.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 2,63% | 3.300,00 |
| 19.06.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 1,92% | - |
| 18.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | 100,00 |
| 17.06.2026 | 1,23 | 1,31 | 1,23 | 1,30 | 4,00% | 6.178,00 |
| 16.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | 1.971,00 |
| 15.06.2026 | 1,27 | 1,27 | 1,23 | 1,23 | 2,93% | 438,00 |
| 12.06.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -6,27% | 1.060,00 |
| 11.06.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -2,67% | 4.535,00 |
| 10.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | 31.102,00 |
| 09.06.2026 | 1,39 | 1,42 | 1,29 | 1,29 | -7,19% | 7.500,00 |
| 08.06.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 0,36% | 4.840,00 |
| 05.06.2026 | 1,51 | 1,51 | 1,39 | 1,39 | -8,28% | 400,00 |
| 04.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,00% | 19.733,00 |
| 03.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,55% | 342,00 |
| 02.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,82% | 141,00 |
| 01.06.2026 | 1,56 | 1,60 | 1,53 | 1,60 | 0,63% | 65.804,00 |
| 29.05.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -3,65% | 480,00 |
| 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 |