1,688€
6,80%
Echtzeit-Aktienkurs Gevo
Bid:
Ask:
Aktienkurse zur Gevo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,59 | 1,76 | 1,54 | 1,71 | 7,91% | 25.519,00 |
| 11.11.2026 | 1,48 | 1,87 | 1,42 | 1,58 | 24,90% | 69.444,00 |
| 10.11.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -3,80% | 41.790,00 |
| 09.11.2026 | 1,28 | 1,32 | 1,20 | 1,32 | 6,05% | 35.910,00 |
| 06.11.2026 | 1,10 | 1,24 | 1,08 | 1,24 | 16,98% | 4.882,00 |
| 05.11.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -5,78% | 57.166,00 |
| 04.11.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 6,13% | 12.800,00 |
| 03.11.2026 | 1,07 | 1,08 | 1,06 | 1,06 | 0,95% | 14.142,00 |
| 02.11.2026 | 1,15 | 1,15 | 1,05 | 1,05 | -4,11% | 2.055,00 |
| 30.10.2026 | 1,12 | 1,12 | 1,06 | 1,10 | 0,46% | 4.940,00 |
| 29.10.2026 | 1,10 | 1,10 | 1,08 | 1,09 | 3,32% | 20.000,00 |
| 28.10.2026 | 1,06 | 1,08 | 1,02 | 1,06 | 4,71% | 22.516,00 |
| 27.10.2026 | 1,03 | 1,04 | 1,01 | 1,01 | -0,74% | - |
| 26.10.2026 | 1,03 | 1,03 | 1,01 | 1,02 | -2,40% | 7.201,00 |
| 23.10.2026 | 1,03 | 1,04 | 0,98 | 1,04 | 0,97% | 2.537,00 |
| 22.10.2026 | 0,97 | 1,05 | 0,97 | 1,03 | 3,62% | 13.308,00 |
| 21.10.2026 | 1,03 | 1,04 | 0,99 | 0,99 | -3,02% | 4.261,00 |
| 20.10.2026 | 1,03 | 1,03 | 1,01 | 1,03 | 0,99% | 12.915,00 |
| 19.10.2026 | 1,06 | 1,08 | 1,02 | 1,02 | -1,93% | 26.125,00 |
| 16.10.2026 | 1,03 | 1,04 | 1,03 | 1,04 | -0,96% | 2.491,00 |
| 15.10.2026 | 1,08 | 1,09 | 1,04 | 1,05 | 0,00% | 1.494,00 |
| 14.10.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -7,52% | 40.900,00 |
| 13.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | 4.691,00 |
| 12.10.2026 | 1,16 | 1,19 | 1,16 | 1,16 | -4,13% | 5.000,00 |
| 09.10.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -0,41% | 3.000,00 |
| 08.10.2026 | 1,16 | 1,24 | 1,16 | 1,22 | 6,58% | 2.877,00 |
| 07.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | 6.872,00 |
| 06.10.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -1,73% | 30.807,00 |
| 05.10.2026 | 1,16 | 1,16 | 1,15 | 1,16 | -0,43% | 33.141,00 |
| 02.10.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -2,52% | 19.270,00 |
| 01.10.2026 | 1,19 | 1,19 | 1,16 | 1,19 | 0,85% | 18.533,00 |
| 30.09.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | 565,00 |
| 29.09.2026 | 1,17 | 1,25 | 1,17 | 1,18 | -3,67% | 18.222,00 |
| 28.09.2026 | 1,27 | 1,27 | 1,21 | 1,23 | -1,61% | 1.725,00 |
| 25.09.2026 | 1,26 | 1,26 | 1,23 | 1,25 | 0,81% | 26.300,00 |
| 24.09.2026 | 1,25 | 1,29 | 1,24 | 1,24 | -4,63% | 40.157,00 |
| 23.09.2026 | 1,39 | 1,40 | 1,29 | 1,30 | -4,78% | 6.647,00 |
| 22.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 270,00 |
| 21.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,80% | 50,00 |
| 18.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,79% | - |
| 17.09.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 0,37% | 1.402,00 |
| 16.09.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -1,11% | 2.159,00 |
| 15.09.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -0,37% | 11.008,00 |
| 14.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,55% | 2.500,00 |
| 11.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,18% | - |
| 10.09.2026 | 1,33 | 1,37 | 1,33 | 1,37 | -2,85% | 1.437,00 |
| 09.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | 182,00 |
| 08.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | 7.547,00 |
| 07.09.2026 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | - |
| 04.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | 69,00 |
| 03.09.2026 | 1,50 | 1,50 | 1,44 | 1,44 | 1,59% | 562,00 |
| 02.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,53% | - |
| 01.09.2026 | 1,43 | 1,44 | 1,43 | 1,43 | -1,04% | - |
| 31.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 28.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | 750,00 |
| 27.08.2026 | 1,37 | 1,43 | 1,37 | 1,41 | 0,00% | 8.222,00 |
| 26.08.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -2,76% | 2.259,00 |
| 25.08.2026 | 1,32 | 1,45 | 1,32 | 1,45 | 11,11% | 1.031,00 |
| 24.08.2026 | 1,34 | 1,34 | 1,29 | 1,31 | 0,38% | 2.481,00 |
| 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 |