Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,90 | 9,90 | 9,89 | 9,89 | 0,30% | - |
| 25.02.2021 | 9,97 | 10,45 | 0,00 | 9,86 | 2,34% | - |
| 24.02.2021 | 8,38 | 9,74 | 8,38 | 9,64 | 18,08% | - |
| 23.02.2021 | 7,41 | 8,26 | 0,00 | 8,16 | -3,03% | - |
| 22.02.2021 | 8,34 | 9,18 | 8,23 | 8,42 | -1,29% | - |
| 19.02.2021 | 8,33 | 8,60 | 7,88 | 8,53 | 7,17% | - |
| 18.02.2021 | 7,82 | 8,21 | 7,58 | 7,96 | -6,36% | - |
| 17.02.2021 | 8,67 | 8,73 | 7,98 | 8,50 | -8,01% | - |
| 16.02.2021 | 8,23 | 9,26 | 8,23 | 9,24 | 20,33% | - |
| 12.02.2021 | 7,20 | 7,69 | 7,12 | 7,68 | 4,99% | - |
| 11.02.2021 | 7,62 | 7,82 | 7,11 | 7,31 | -6,70% | - |
| 10.02.2021 | 7,30 | 7,88 | 6,96 | 7,84 | 6,67% | - |
| 09.02.2021 | 7,11 | 7,58 | 7,05 | 7,35 | -0,68% | - |
| 08.02.2021 | 7,29 | 7,61 | 7,25 | 7,40 | -1,33% | - |
| 05.02.2021 | 7,23 | 7,52 | 7,21 | 7,50 | 1,15% | - |
| 04.02.2021 | 7,41 | 7,41 | 7,38 | 7,41 | -5,12% | - |
| 03.02.2021 | 7,51 | 8,00 | 7,50 | 7,81 | 3,03% | - |
| 02.02.2021 | 7,66 | 7,83 | 7,32 | 7,58 | -3,38% | - |
| 01.02.2021 | 7,64 | 8,20 | 7,27 | 7,85 | 15,71% | - |
| 29.01.2021 | 7,10 | 7,87 | 6,68 | 6,78 | -0,15% | - |
| 28.01.2021 | 6,79 | 6,79 | 6,79 | 6,79 | -12,89% | - |
| 27.01.2021 | 8,59 | 8,62 | 7,71 | 7,80 | -11,17% | - |
| 26.01.2021 | 9,11 | 9,36 | 8,63 | 8,78 | -0,90% | - |
| 25.01.2021 | 7,29 | 10,95 | 7,03 | 8,86 | 101,94% | - |
| 22.01.2021 | 4,20 | 4,40 | 4,07 | 4,39 | 9,08% | - |
| 21.01.2021 | 3,91 | 4,06 | 3,88 | 4,02 | 1,90% | - |
| 20.01.2021 | 3,98 | 4,02 | 3,77 | 3,95 | -3,66% | - |
| 19.01.2021 | 3,75 | 4,14 | 3,75 | 4,10 | 12,97% | - |
| 15.01.2021 | 3,84 | 3,93 | 3,57 | 3,63 | 4,47% | - |
| 14.01.2021 | 3,73 | 3,74 | 3,44 | 3,47 | 4,05% | - |
| 13.01.2021 | 3,24 | 3,39 | 3,21 | 3,34 | 4,71% | - |
| 12.01.2021 | 3,17 | 3,19 | 3,17 | 3,19 | 5,46% | - |
| 11.01.2021 | 3,07 | 3,09 | 2,99 | 3,02 | 2,72% | - |
| 08.01.2021 | 2,98 | 3,06 | 2,91 | 2,94 | -4,39% | - |
| 07.01.2021 | 3,11 | 3,14 | 3,07 | 3,08 | 3,71% | - |
| 06.01.2021 | 3,09 | 3,19 | 2,91 | 2,97 | -3,26% | - |
| 05.01.2021 | 2,91 | 3,09 | 2,90 | 3,07 | 8,11% | - |
| 04.01.2021 | 2,65 | 2,88 | 2,64 | 2,84 | 12,95% | - |
| 31.12.2020 | 2,54 | 2,58 | 2,47 | 2,51 | -2,71% | - |
| 30.12.2020 | 2,62 | 2,64 | 2,55 | 2,58 | -2,27% | - |
| 29.12.2020 | 2,59 | 2,65 | 2,54 | 2,64 | -5,55% | - |
| 28.12.2020 | 2,77 | 2,80 | 2,77 | 2,80 | -5,89% | - |
| 24.12.2020 | 2,88 | 2,97 | 2,78 | 2,97 | 1,37% | - |
| 23.12.2020 | 3,21 | 3,22 | 2,89 | 2,93 | -7,72% | - |
| 22.12.2020 | 3,18 | 3,20 | 3,18 | 3,18 | 33,68% | - |
| 21.12.2020 | 2,28 | 2,44 | 2,28 | 2,38 | 4,40% | - |
| 18.12.2020 | 2,40 | 2,44 | 2,21 | 2,28 | -4,21% | - |
| 17.12.2020 | 2,33 | 2,46 | 2,30 | 2,38 | 2,15% | - |
| 16.12.2020 | 2,34 | 2,37 | 2,32 | 2,33 | -2,92% | - |
| 15.12.2020 | 2,33 | 2,42 | 2,27 | 2,40 | 5,04% | - |
| 14.12.2020 | 2,31 | 2,34 | 2,24 | 2,28 | 1,11% | - |
| 11.12.2020 | 2,40 | 2,40 | 2,25 | 2,26 | -1,10% | - |
| 10.12.2020 | 2,41 | 2,42 | 2,28 | 2,28 | -1,08% | - |
| 09.12.2020 | 2,50 | 2,53 | 2,26 | 2,31 | -11,69% | - |
| 08.12.2020 | 2,64 | 2,70 | 2,58 | 2,61 | 0,38% | - |
| 07.12.2020 | 2,53 | 2,67 | 2,53 | 2,60 | -2,99% | - |
| 04.12.2020 | 2,69 | 2,79 | 2,68 | 2,68 | -6,46% | - |
| 03.12.2020 | 2,91 | 3,00 | 2,65 | 2,87 | 25,38% | - |
| 02.12.2020 | 2,16 | 2,30 | 2,14 | 2,29 | 7,53% | - |
| 01.12.2020 | 2,11 | 2,23 | 2,11 | 2,13 | -2,52% | - |
| 30.11.2020 | 2,13 | 2,21 | 2,06 | 2,18 | 0,23% | - |
| 27.11.2020 | 2,05 | 2,27 | 2,03 | 2,18 | 7,14% | - |
| 25.11.2020 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | - |
| 24.11.2020 | 2,15 | 2,17 | 2,02 | 2,03 | -4,92% | - |
| 23.11.2020 | 2,16 | 2,20 | 2,07 | 2,14 | 3,89% | - |
| 20.11.2020 | 2,15 | 2,20 | 2,05 | 2,06 | 2,24% | - |
| 19.11.2020 | 2,08 | 2,08 | 1,97 | 2,01 | -3,83% | - |
| 18.11.2020 | 2,20 | 2,21 | 2,06 | 2,09 | -6,28% | - |
| 17.11.2020 | 2,17 | 2,28 | 2,15 | 2,23 | 1,59% | - |
| 16.11.2020 | 2,16 | 2,21 | 2,11 | 2,20 | -0,68% | - |
| 13.11.2020 | 2,13 | 2,37 | 2,10 | 2,21 | 4,74% | - |
| 12.11.2020 | 2,19 | 2,27 | 2,07 | 2,11 | -39,80% | - |
| 11.11.2020 | 3,38 | 3,58 | 3,24 | 3,51 | 6,37% | - |
| 10.11.2020 | 3,48 | 3,51 | 0,00 | 3,30 | -3,65% | - |
| 09.11.2020 | 3,76 | 3,86 | 3,35 | 3,42 | -20,65% | - |
| 06.11.2020 | 4,12 | 4,36 | 4,06 | 4,31 | 0,12% | - |
| 05.11.2020 | 3,95 | 4,42 | 3,84 | 4,31 | 18,76% | - |
| 04.11.2020 | 3,62 | 3,79 | 3,52 | 3,63 | 3,28% | - |
| 03.11.2020 | 3,72 | 3,80 | 3,51 | 3,51 | -7,27% | - |
| 02.11.2020 | 3,81 | 3,89 | 3,63 | 3,79 | 3,70% | - |
| 30.10.2020 | 3,76 | 3,82 | 0,00 | 3,65 | -7,94% | - |
| 29.10.2020 | 3,58 | 4,03 | 3,54 | 3,97 | 16,96% | - |
| 28.10.2020 | 3,45 | 3,55 | 3,31 | 3,39 | -8,13% | - |
| 27.10.2020 | 3,77 | 3,94 | 3,64 | 3,69 | -7,87% | - |
| 26.10.2020 | 4,31 | 4,31 | 3,96 | 4,01 | -0,37% | - |
| 23.10.2020 | 4,54 | 4,55 | 3,91 | 4,02 | -13,83% | - |
| 22.10.2020 | 4,81 | 4,87 | 4,64 | 4,67 | -5,76% | - |
| 21.10.2020 | 4,47 | 5,08 | 4,45 | 4,95 | 11,11% | - |
| 20.10.2020 | 4,80 | 4,81 | 4,32 | 4,46 | -0,67% | - |
| 19.10.2020 | 4,06 | 4,86 | 4,01 | 4,49 | 18,49% | - |
| 16.10.2020 | 3,51 | 3,99 | 3,50 | 3,79 | 7,53% | - |
| 15.10.2020 | 3,44 | 3,56 | 3,36 | 3,52 | 0,43% | - |
| 14.10.2020 | 3,49 | 3,57 | 3,42 | 3,51 | 1,30% | - |
| 13.10.2020 | 3,40 | 3,54 | 3,34 | 3,46 | 5,81% | - |
| 12.10.2020 | 3,32 | 3,38 | 3,17 | 3,27 | -3,25% | - |
| 09.10.2020 | 3,45 | 3,48 | 3,36 | 3,38 | -3,15% | - |
| 08.10.2020 | 3,62 | 3,70 | 3,47 | 3,49 | -4,38% | - |
| 07.10.2020 | 3,64 | 3,85 | 3,57 | 3,65 | 5,49% | - |
| 06.10.2020 | 3,44 | 3,69 | 3,39 | 3,46 | 0,14% | - |
| 05.10.2020 | 3,46 | 3,46 | 3,46 | 3,46 | -0,86% | - |