Aemetis, Inc. AMTX
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,73-0,05 (-2,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,73 | -2,81 % | $1,78 | $1,78 | $1,70 | 780,80K |
| 2026-09-30 | $1,78 | -2,73 % | $1,83 | $1,86 | $1,77 | 530,00K |
| 2026-09-29 | $1,83 | -0,81 % | $1,83 | $1,85 | $1,79 | 545,80K |
| 2026-09-28 | $1,85 | +3,07 % | $1,84 | $1,98 | $1,78 | 1,05M |
| 2026-09-25 | $1,79 | +1,13 % | $1,76 | $1,82 | $1,72 | 577,90K |
| 2026-09-24 | $1,77 | -6,84 % | $1,88 | $1,93 | $1,74 | 1,02M |
| 2026-09-23 | $1,90 | -10,17 % | $2,09 | $2,09 | $1,89 | 1,17M |
| 2026-09-22 | $2,12 | +1,20 % | $2,09 | $2,16 | $2,07 | 816,30K |
| 2026-09-21 | $2,09 | -3,24 % | $2,15 | $2,22 | $2,06 | 1,46M |
| 2026-09-18 | $2,16 | +14,89 % | $1,90 | $2,20 | $1,86 | 2,67M |
| 2026-09-17 | $1,88 | -1,05 % | $1,94 | $1,95 | $1,88 | 475,80K |
| 2026-09-16 | $1,90 | -0,52 % | $1,89 | $2,00 | $1,86 | 688,00K |
| 2026-09-15 | $1,91 | -2,05 % | $1,93 | $1,97 | $1,88 | 514,70K |
| 2026-09-14 | $1,95 | -2,99 % | $2,01 | $2,01 | $1,92 | 597,50K |
| 2026-09-11 | $2,01 | -0,99 % | $2,04 | $2,07 | $1,97 | 970,00K |
| 2026-09-10 | $2,03 | +10,93 % | $1,95 | $2,06 | $1,86 | 1,38M |
| 2026-09-09 | $1,83 | +3,98 % | $1,77 | $1,87 | $1,74 | 711,40K |
| 2026-09-08 | $1,76 | -3,83 % | $1,83 | $1,88 | $1,73 | 554,80K |
| 2026-09-04 | $1,83 | 0,00 % | $1,83 | $1,86 | $1,80 | 661,20K |
| 2026-09-03 | $1,83 | -3,68 % | $1,91 | $1,92 | $1,82 | 402,30K |
| 2026-09-02 | $1,90 | +4,40 % | $1,82 | $1,93 | $1,79 | 613,20K |
| 2026-09-01 | $1,82 | -2,67 % | $1,88 | $1,88 | $1,81 | 477,50K |
| 2026-08-31 | $1,87 | +0,54 % | $1,88 | $1,90 | $1,81 | 680,20K |
| 2026-08-28 | $1,86 | -0,53 % | $1,89 | $1,90 | $1,80 | 599,40K |
| 2026-08-27 | $1,87 | -0,53 % | $1,87 | $1,90 | $1,84 | 353,00K |
| 2026-08-26 | $1,88 | -1,57 % | $1,91 | $1,98 | $1,84 | 514,00K |
| 2026-08-25 | $1,91 | +1,06 % | $1,90 | $1,94 | $1,87 | 563,30K |
| 2026-08-24 | $1,89 | -8,70 % | $2,04 | $2,06 | $1,86 | 909,40K |
| 2026-08-21 | $2,07 | +7,81 % | $1,93 | $2,10 | $1,93 | 1,16M |
| 2026-08-20 | $1,92 | +3,23 % | $1,86 | $1,97 | $1,78 | 1,41M |
| 2026-08-19 | $1,86 | 0,00 % | $1,87 | $1,91 | $1,82 | 858,20K |
| 2026-08-18 | $1,86 | +3,33 % | $1,79 | $1,95 | $1,77 | 1,46M |
| 2026-08-17 | $1,80 | +1,69 % | $1,76 | $1,80 | $1,66 | 720,70K |
| 2026-08-14 | $1,77 | +1,72 % | $1,73 | $1,78 | $1,73 | 496,90K |
| 2026-08-13 | $1,74 | -0,29 % | $1,75 | $1,78 | $1,71 | 572,20K |
| 2026-08-12 | $1,75 | +2,65 % | $1,71 | $1,76 | $1,68 | 519,10K |
| 2026-08-11 | $1,70 | +2,41 % | $1,68 | $1,72 | $1,67 | 344,30K |
| 2026-08-10 | $1,66 | -3,49 % | $1,71 | $1,73 | $1,65 | 514,70K |
| 2026-08-07 | $1,72 | +5,52 % | $1,63 | $1,74 | $1,57 | 695,90K |
| 2026-08-06 | $1,63 | +5,16 % | $1,65 | $1,77 | $1,58 | 1,26M |
| 2026-08-05 | $1,55 | -4,32 % | $1,61 | $1,62 | $1,52 | 2,16M |
| 2026-08-04 | $1,62 | +6,58 % | $1,55 | $1,63 | $1,55 | 843,90K |
| 2026-08-03 | $1,52 | +0,66 % | $1,50 | $1,57 | $1,49 | 557,30K |
| 2026-07-31 | $1,51 | -3,21 % | $1,55 | $1,58 | $1,46 | 578,10K |
| 2026-07-30 | $1,56 | +10,64 % | $1,44 | $1,56 | $1,42 | 650,10K |
| 2026-07-29 | $1,41 | -4,73 % | $1,55 | $1,55 | $1,38 | 1,46M |
| 2026-07-28 | $1,48 | -4,82 % | $1,59 | $1,60 | $1,46 | 1,38M |
| 2026-07-27 | $1,55 | -7,72 % | $1,64 | $1,66 | $1,55 | 579,60K |
| 2026-07-24 | $1,68 | -8,92 % | $1,87 | $1,87 | $1,66 | 990,30K |
| 2026-07-23 | $1,85 | +8,19 % | $1,71 | $1,86 | $1,69 | 1,14M |
| 2026-07-22 | $1,71 | +10,32 % | $1,56 | $1,76 | $1,55 | 1,63M |
| 2026-07-21 | $1,55 | +6,16 % | $1,50 | $1,62 | $1,48 | 841,50K |
| 2026-07-20 | $1,46 | -7,01 % | $1,57 | $1,58 | $1,44 | 1,09M |
| 2026-07-17 | $1,57 | +0,64 % | $1,53 | $1,70 | $1,53 | 1,37M |
| 2026-07-16 | $1,56 | -4,29 % | $1,60 | $1,61 | $1,55 | 710,90K |
| 2026-07-15 | $1,63 | -1,81 % | $1,67 | $1,70 | $1,57 | 819,20K |
| 2026-07-14 | $1,66 | +4,40 % | $1,65 | $1,67 | $1,61 | 1,55M |
| 2026-07-13 | $1,59 | -0,62 % | $1,61 | $1,72 | $1,58 | 960,60K |
| 2026-07-10 | $1,60 | -4,76 % | $1,68 | $1,69 | $1,51 | 1,17M |
| 2026-07-09 | $1,68 | -4,55 % | $1,76 | $1,83 | $1,66 | 1,31M |
| 2026-07-08 | $1,76 | -0,56 % | $1,75 | $1,83 | $1,73 | 812,40K |
| 2026-07-07 | $1,77 | +3,51 % | $1,74 | $1,78 | $1,65 | 721,10K |
| 2026-07-06 | $1,71 | +3,64 % | $1,65 | $1,73 | $1,64 | 801,60K |
| 2026-07-02 | $1,65 | +3,77 % | $1,61 | $1,66 | $1,58 | 909,00K |
| 2026-07-01 | $1,59 | -3,05 % | $1,65 | $1,67 | $1,58 | 700,10K |
| 2026-06-30 | $1,64 | -2,96 % | $1,70 | $1,79 | $1,63 | 1,38M |
| 2026-06-29 | $1,69 | -1,17 % | $1,70 | $1,74 | $1,63 | 1,99M |
| 2026-06-26 | $1,71 | +6,21 % | $1,61 | $1,76 | $1,61 | 8,32M |
| 2026-06-25 | $1,61 | -3,01 % | $1,69 | $1,75 | $1,57 | 1,17M |
| 2026-06-24 | $1,66 | -7,78 % | $1,78 | $1,84 | $1,63 | 1,41M |
| 2026-06-23 | $1,80 | -3,23 % | $1,83 | $1,90 | $1,80 | 525,00K |
| 2026-06-22 | $1,86 | -5,10 % | $1,94 | $1,94 | $1,83 | 842,10K |
| 2026-06-18 | $1,96 | +2,08 % | $1,93 | $2,03 | $1,90 | 904,90K |
| 2026-06-17 | $1,92 | -1,03 % | $1,95 | $2,00 | $1,86 | 882,20K |
| 2026-06-16 | $1,94 | +1,57 % | $1,91 | $2,01 | $1,90 | 994,40K |
| 2026-06-15 | $1,91 | -2,55 % | $1,97 | $2,08 | $1,91 | 749,70K |
| 2026-06-12 | $1,96 | -2,49 % | $2,07 | $2,10 | $1,87 | 1,22M |
| 2026-06-11 | $2,01 | 0,00 % | $2,00 | $2,07 | $1,96 | 1,09M |
| 2026-06-10 | $2,01 | -3,83 % | $2,08 | $2,11 | $2,00 | 801,40K |
| 2026-06-09 | $2,09 | -5,86 % | $2,22 | $2,26 | $2,01 | 1,57M |
| 2026-06-08 | $2,22 | -1,33 % | $2,30 | $2,36 | $2,20 | 841,40K |
| 2026-06-05 | $2,25 | -8,54 % | $2,45 | $2,45 | $2,21 | 969,80K |
| 2026-06-04 | $2,46 | +0,41 % | $2,40 | $2,48 | $2,39 | 635,70K |
| 2026-06-03 | $2,45 | -5,04 % | $2,58 | $2,61 | $2,41 | 1,08M |
| 2026-06-02 | $2,58 | -2,27 % | $2,64 | $2,72 | $2,56 | 876,80K |
| 2026-06-01 | $2,64 | +3,53 % | $2,57 | $2,73 | $2,57 | 1,42M |
| 2026-05-29 | $2,55 | -3,04 % | $2,61 | $2,67 | $2,50 | 925,60K |
| 2026-05-28 | $2,63 | +4,78 % | $2,50 | $2,65 | $2,50 | 994,60K |
| 2026-05-27 | $2,51 | +0,40 % | $2,47 | $2,55 | $2,43 | 1,17M |
| 2026-05-26 | $2,50 | -6,72 % | $2,71 | $2,73 | $2,49 | 1,71M |