3,935$
-2,36%
Echtzeit-Aktienkurs Aemetis Inc.
Bid:
Ask:
Aktienkurse zur Aemetis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,97 | 4,06 | 3,91 | 3,94 | -2,23% | 773.712,00 |
| 25.04.2024 | 3,87 | 4,03 | 3,70 | 4,03 | 2,81% | 642.185,00 |
| 24.04.2024 | 4,04 | 4,12 | 3,88 | 3,92 | 0,51% | 1.027.196,00 |
| 23.04.2024 | 3,79 | 3,91 | 3,61 | 3,90 | 7,73% | 1.228.152,00 |
| 22.04.2024 | 3,82 | 3,87 | 3,60 | 3,62 | -4,49% | 701.780,00 |
| 19.04.2024 | 3,60 | 3,85 | 3,60 | 3,79 | 4,70% | 714.680,00 |
| 18.04.2024 | 3,82 | 3,92 | 3,61 | 3,62 | -4,74% | 741.592,00 |
| 17.04.2024 | 3,89 | 4,09 | 3,78 | 3,80 | -2,31% | 1.127.169,00 |
| 16.04.2024 | 4,10 | 4,13 | 3,81 | 3,89 | -4,66% | 1.322.103,00 |
| 15.04.2024 | 4,36 | 4,36 | 4,05 | 4,08 | -4,90% | 607.402,00 |
| 12.04.2024 | 4,40 | 4,53 | 4,25 | 4,29 | -3,81% | 468.486,00 |
| 11.04.2024 | 4,48 | 4,57 | 4,31 | 4,46 | 0,22% | 597.630,00 |
| 10.04.2024 | 4,58 | 4,73 | 4,35 | 4,45 | -8,90% | 1.164.272,00 |
| 09.04.2024 | 5,30 | 5,41 | 4,82 | 4,89 | -6,95% | 1.156.374,00 |
| 08.04.2024 | 5,29 | 5,37 | 5,17 | 5,25 | 0,57% | 558.733,00 |
| 05.04.2024 | 5,15 | 5,35 | 4,97 | 5,22 | 0,38% | 814.538,00 |
| 04.04.2024 | 5,47 | 5,53 | 5,14 | 5,20 | -3,70% | 723.086,00 |
| 03.04.2024 | 5,47 | 5,49 | 5,08 | 5,40 | -1,28% | 885.281,00 |
| 02.04.2024 | 5,36 | 5,63 | 5,23 | 5,47 | -0,91% | 744.856,00 |
| 01.04.2024 | 5,94 | 6,14 | 5,42 | 5,52 | -7,85% | 1.173.112,00 |
| 28.03.2024 | 6,00 | 6,47 | 5,72 | 5,99 | -0,21% | 1.073.226,00 |
| 27.03.2024 | 5,80 | 6,38 | 5,79 | 6,00 | 4,21% | 1.671.854,00 |
| 26.03.2024 | 5,48 | 6,21 | 5,38 | 5,76 | 5,49% | 1.669.868,00 |
| 25.03.2024 | 5,57 | 6,44 | 5,24 | 5,46 | -1,97% | 3.366.474,00 |
| 22.03.2024 | 5,12 | 7,03 | 5,02 | 5,57 | 9,22% | 14.906.407,00 |
| 21.03.2024 | 4,32 | 5,23 | 4,08 | 5,10 | 39,53% | 24.421.172,00 |
| 20.03.2024 | 3,07 | 3,68 | 3,00 | 3,66 | 19,25% | 852.901,00 |
| 19.03.2024 | 2,84 | 3,11 | 2,75 | 3,07 | 6,06% | 625.301,00 |
| 18.03.2024 | 3,09 | 3,18 | 2,85 | 2,89 | -6,77% | 615.482,00 |
| 15.03.2024 | 3,12 | 3,35 | 3,10 | 3,10 | -3,13% | 589.355,00 |
| 14.03.2024 | 3,28 | 3,28 | 3,16 | 3,20 | -3,03% | 362.086,00 |
| 13.03.2024 | 3,24 | 3,39 | 3,21 | 3,30 | 2,48% | 469.673,00 |
| 12.03.2024 | 3,17 | 3,30 | 3,15 | 3,22 | 0,31% | 363.366,00 |
| 11.03.2024 | 3,40 | 3,47 | 3,18 | 3,21 | -4,46% | 518.273,00 |
| 08.03.2024 | 3,33 | 3,63 | 3,26 | 3,36 | 3,38% | 705.627,00 |
| 07.03.2024 | 3,19 | 3,50 | 3,04 | 3,25 | -2,11% | 820.934,00 |
| 06.03.2024 | 3,31 | 3,45 | 3,25 | 3,32 | 1,53% | 434.427,00 |
| 05.03.2024 | 3,50 | 3,58 | 3,23 | 3,27 | -4,39% | 498.071,00 |
| 04.03.2024 | 3,55 | 3,58 | 3,42 | 3,42 | -2,84% | 458.419,00 |
| 01.03.2024 | 3,59 | 3,66 | 3,51 | 3,52 | -3,03% | 230.397,00 |
| 29.02.2024 | 3,51 | 3,68 | 3,49 | 3,63 | 3,71% | 252.643,00 |
| 28.02.2024 | 3,50 | 3,57 | 3,47 | 3,50 | -0,99% | 251.038,00 |
| 27.02.2024 | 3,71 | 3,74 | 3,50 | 3,54 | -3,15% | 238.235,00 |
| 26.02.2024 | 3,66 | 3,84 | 3,55 | 3,65 | -0,27% | 386.461,00 |
| 23.02.2024 | 3,53 | 3,66 | 3,47 | 3,66 | 3,98% | 249.673,00 |
| 22.02.2024 | 3,68 | 3,72 | 3,44 | 3,52 | -3,56% | 380.918,00 |
| 21.02.2024 | 3,83 | 3,89 | 3,62 | 3,65 | -5,68% | 454.789,00 |
| 20.02.2024 | 3,47 | 3,91 | 3,47 | 3,87 | 10,57% | 715.403,00 |
| 16.02.2024 | 3,60 | 3,73 | 3,41 | 3,50 | -3,31% | 769.575,00 |
| 15.02.2024 | 3,56 | 3,75 | 3,49 | 3,62 | 3,13% | 920.449,00 |
| 14.02.2024 | 3,48 | 3,53 | 3,39 | 3,51 | 4,15% | 308.716,00 |
| 13.02.2024 | 3,50 | 3,53 | 3,35 | 3,37 | -8,17% | 412.335,00 |
| 12.02.2024 | 3,52 | 3,76 | 3,51 | 3,67 | 3,67% | 300.141,00 |
| 09.02.2024 | 3,60 | 3,65 | 3,52 | 3,54 | 0,28% | 284.537,00 |
| 08.02.2024 | 3,48 | 3,60 | 3,44 | 3,53 | 1,15% | 243.915,00 |
| 07.02.2024 | 3,50 | 3,52 | 3,37 | 3,49 | 1,16% | 317.446,00 |
| 06.02.2024 | 3,25 | 3,48 | 3,23 | 3,45 | 6,48% | 274.331,00 |
| 05.02.2024 | 3,41 | 3,42 | 3,17 | 3,24 | -8,22% | 489.161,00 |
| 02.02.2024 | 3,64 | 3,64 | 3,36 | 3,53 | -3,02% | 400.927,00 |
| 01.02.2024 | 3,70 | 3,86 | 3,53 | 3,64 | -0,27% | 375.707,00 |
| 31.01.2024 | 3,63 | 3,89 | 3,60 | 3,65 | 0,27% | 355.064,00 |
| 30.01.2024 | 3,68 | 3,68 | 3,54 | 3,64 | -2,15% | 340.415,00 |
| 29.01.2024 | 3,48 | 3,73 | 3,40 | 3,72 | 7,20% | 319.872,00 |
| 26.01.2024 | 3,49 | 3,55 | 3,43 | 3,47 | 0,43% | 242.573,00 |
| 25.01.2024 | 3,40 | 3,46 | 3,23 | 3,46 | 3,60% | 382.806,00 |
| 24.01.2024 | 3,58 | 3,64 | 3,32 | 3,34 | -4,99% | 437.843,00 |
| 23.01.2024 | 3,37 | 3,55 | 3,30 | 3,51 | 6,53% | 620.245,00 |
| 22.01.2024 | 3,16 | 3,53 | 3,14 | 3,30 | 5,61% | 647.176,00 |
| 19.01.2024 | 3,10 | 3,19 | 2,97 | 3,12 | 0,97% | 629.901,00 |
| 18.01.2024 | 3,23 | 3,32 | 3,05 | 3,09 | -2,22% | 609.862,00 |
| 17.01.2024 | 3,39 | 3,39 | 3,05 | 3,16 | -6,51% | 832.021,00 |
| 16.01.2024 | 3,88 | 3,90 | 3,33 | 3,38 | -13,78% | 1.039.554,00 |
| 12.01.2024 | 4,05 | 4,10 | 3,69 | 3,92 | -1,75% | 1.017.681,00 |
| 11.01.2024 | 4,25 | 4,37 | 3,99 | 3,99 | -6,78% | 813.169,00 |
| 10.01.2024 | 4,47 | 4,47 | 4,21 | 4,28 | -3,82% | 523.011,00 |
| 09.01.2024 | 4,54 | 4,55 | 4,42 | 4,45 | -2,73% | 368.438,00 |
| 08.01.2024 | 4,66 | 4,70 | 4,41 | 4,58 | -1,93% | 394.511,00 |
| 05.01.2024 | 4,63 | 4,76 | 4,56 | 4,67 | -0,11% | 415.393,00 |
| 04.01.2024 | 4,52 | 4,75 | 4,52 | 4,67 | 3,09% | 418.976,00 |
| 03.01.2024 | 4,77 | 4,80 | 4,52 | 4,53 | -5,23% | 669.745,00 |
| 02.01.2024 | 5,14 | 5,21 | 4,77 | 4,78 | -8,78% | 627.095,00 |
| 29.12.2023 | 5,49 | 5,57 | 5,18 | 5,24 | -5,24% | 741.330,00 |
| 28.12.2023 | 5,84 | 5,95 | 5,48 | 5,53 | -6,11% | 654.163,00 |
| 27.12.2023 | 5,88 | 6,02 | 5,67 | 5,89 | 0,34% | 754.417,00 |
| 26.12.2023 | 5,51 | 5,92 | 5,47 | 5,87 | 7,71% | 992.967,00 |
| 22.12.2023 | 5,34 | 5,59 | 5,27 | 5,45 | 1,49% | 406.050,00 |
| 21.12.2023 | 5,11 | 5,39 | 5,08 | 5,37 | 7,19% | 453.453,00 |
| 20.12.2023 | 5,44 | 5,45 | 5,01 | 5,01 | -8,91% | 753.505,00 |
| 19.12.2023 | 4,86 | 5,59 | 4,86 | 5,50 | 12,47% | 1.069.496,00 |
| 18.12.2023 | 4,93 | 5,04 | 4,80 | 4,89 | -0,61% | 469.815,00 |
| 15.12.2023 | 5,20 | 5,38 | 4,87 | 4,92 | -4,28% | 691.637,00 |
| 14.12.2023 | 4,70 | 5,26 | 4,67 | 5,14 | 11,26% | 1.087.052,00 |
| 13.12.2023 | 4,56 | 4,66 | 4,40 | 4,62 | 0,65% | 625.514,00 |
| 12.12.2023 | 4,45 | 4,60 | 4,35 | 4,59 | 1,77% | 367.613,00 |
| 11.12.2023 | 4,54 | 4,59 | 4,45 | 4,51 | -0,88% | 256.701,00 |
| 08.12.2023 | 4,53 | 4,61 | 4,51 | 4,55 | 0,44% | 178.662,00 |
| 07.12.2023 | 4,42 | 4,56 | 4,40 | 4,53 | 3,42% | 239.939,00 |
| 06.12.2023 | 4,53 | 4,63 | 4,33 | 4,38 | -3,52% | 427.892,00 |
| 05.12.2023 | 4,70 | 4,73 | 4,49 | 4,54 | -4,42% | 503.217,00 |
| 04.12.2023 | 4,66 | 4,85 | 4,66 | 4,75 | 1,06% | 375.376,00 |