Gevo, Inc. GEVO
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,320,00 (0,00 %)
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 | $1,32 | -0,38 % | $1,31 | $1,35 | $1,31 | 2,03M |
| 2026-09-30 | $1,32 | -0,75 % | $1,34 | $1,35 | $1,31 | 2,74M |
| 2026-09-29 | $1,33 | -0,75 % | $1,35 | $1,37 | $1,32 | 3,74M |
| 2026-09-28 | $1,34 | -4,29 % | $1,42 | $1,42 | $1,33 | 2,88M |
| 2026-09-25 | $1,40 | 0,00 % | $1,41 | $1,43 | $1,38 | 2,40M |
| 2026-09-24 | $1,40 | -3,45 % | $1,46 | $1,47 | $1,39 | 3,10M |
| 2026-09-23 | $1,45 | -7,05 % | $1,54 | $1,56 | $1,45 | 3,38M |
| 2026-09-22 | $1,56 | +1,30 % | $1,53 | $1,58 | $1,53 | 2,08M |
| 2026-09-21 | $1,54 | -1,91 % | $1,54 | $1,59 | $1,52 | 3,35M |
| 2026-09-18 | $1,57 | -1,26 % | $1,59 | $1,60 | $1,55 | 11,95M |
| 2026-09-17 | $1,59 | +4,61 % | $1,53 | $1,61 | $1,51 | 2,37M |
| 2026-09-16 | $1,52 | -3,18 % | $1,56 | $1,57 | $1,50 | 3,12M |
| 2026-09-15 | $1,57 | -1,26 % | $1,57 | $1,62 | $1,56 | 1,91M |
| 2026-09-14 | $1,59 | +1,27 % | $1,57 | $1,61 | $1,56 | 1,99M |
| 2026-09-11 | $1,57 | -0,63 % | $1,58 | $1,59 | $1,55 | 1,93M |
| 2026-09-10 | $1,58 | +0,64 % | $1,56 | $1,62 | $1,54 | 2,46M |
| 2026-09-09 | $1,57 | -4,85 % | $1,65 | $1,69 | $1,57 | 2,22M |
| 2026-09-08 | $1,65 | +0,61 % | $1,63 | $1,68 | $1,59 | 2,00M |
| 2026-09-04 | $1,64 | 0,00 % | $1,62 | $1,66 | $1,60 | 1,38M |
| 2026-09-03 | $1,64 | -4,09 % | $1,71 | $1,74 | $1,63 | 1,86M |
| 2026-09-02 | $1,71 | +4,27 % | $1,63 | $1,72 | $1,62 | 2,25M |
| 2026-09-01 | $1,64 | -1,20 % | $1,64 | $1,65 | $1,58 | 2,38M |
| 2026-08-31 | $1,66 | -0,60 % | $1,67 | $1,69 | $1,63 | 1,93M |
| 2026-08-28 | $1,67 | -0,60 % | $1,69 | $1,72 | $1,65 | 1,65M |
| 2026-08-27 | $1,68 | +1,82 % | $1,64 | $1,69 | $1,64 | 1,95M |
| 2026-08-26 | $1,65 | -2,37 % | $1,66 | $1,76 | $1,62 | 3,03M |
| 2026-08-25 | $1,69 | +10,46 % | $1,59 | $1,72 | $1,56 | 3,80M |
| 2026-08-24 | $1,53 | -0,65 % | $1,54 | $1,55 | $1,50 | 1,75M |
| 2026-08-21 | $1,54 | +1,99 % | $1,53 | $1,58 | $1,52 | 1,71M |
| 2026-08-20 | $1,51 | -1,95 % | $1,54 | $1,56 | $1,48 | 1,93M |
| 2026-08-19 | $1,54 | +0,65 % | $1,54 | $1,56 | $1,52 | 2,01M |
| 2026-08-18 | $1,53 | -4,38 % | $1,57 | $1,59 | $1,53 | 2,10M |
| 2026-08-17 | $1,60 | -5,33 % | $1,68 | $1,69 | $1,60 | 1,62M |
| 2026-08-14 | $1,69 | +4,32 % | $1,63 | $1,70 | $1,63 | 3,48M |
| 2026-08-13 | $1,62 | +2,53 % | $1,59 | $1,64 | $1,59 | 3,14M |
| 2026-08-12 | $1,58 | -3,07 % | $1,64 | $1,65 | $1,56 | 1,88M |
| 2026-08-11 | $1,63 | +3,82 % | $1,58 | $1,67 | $1,58 | 2,61M |
| 2026-08-10 | $1,57 | 0,00 % | $1,55 | $1,60 | $1,55 | 4,19M |
| 2026-08-07 | $1,57 | +9,03 % | $1,62 | $1,64 | $1,48 | 5,10M |
| 2026-08-06 | $1,44 | -5,88 % | $1,55 | $1,59 | $1,40 | 6,84M |
| 2026-08-05 | $1,53 | -1,29 % | $1,56 | $1,60 | $1,52 | 3,14M |
| 2026-08-04 | $1,55 | +6,16 % | $1,47 | $1,59 | $1,46 | 3,35M |
| 2026-08-03 | $1,46 | -1,35 % | $1,48 | $1,51 | $1,45 | 2,37M |
| 2026-07-31 | $1,48 | -3,27 % | $1,52 | $1,54 | $1,47 | 2,05M |
| 2026-07-30 | $1,53 | +5,52 % | $1,44 | $1,54 | $1,43 | 3,36M |
| 2026-07-29 | $1,45 | -2,68 % | $1,49 | $1,51 | $1,42 | 2,36M |
| 2026-07-28 | $1,49 | -5,10 % | $1,55 | $1,55 | $1,46 | 3,11M |
| 2026-07-27 | $1,57 | -3,68 % | $1,64 | $1,66 | $1,53 | 2,56M |
| 2026-07-24 | $1,63 | -10,93 % | $1,80 | $1,83 | $1,61 | 4,17M |
| 2026-07-23 | $1,83 | +4,57 % | $1,75 | $1,86 | $1,72 | 4,98M |
| 2026-07-22 | $1,75 | +1,16 % | $1,72 | $1,76 | $1,69 | 3,11M |
| 2026-07-21 | $1,73 | +0,58 % | $1,73 | $1,77 | $1,69 | 4,83M |
| 2026-07-20 | $1,72 | +5,52 % | $1,64 | $1,76 | $1,63 | 7,71M |
| 2026-07-17 | $1,63 | +2,52 % | $1,58 | $1,68 | $1,56 | 3,23M |
| 2026-07-16 | $1,59 | 0,00 % | $1,62 | $1,75 | $1,57 | 6,27M |
| 2026-07-15 | $1,59 | +11,19 % | $1,57 | $1,62 | $1,51 | 6,40M |
| 2026-07-14 | $1,43 | -4,03 % | $1,49 | $1,53 | $1,43 | 2,26M |
| 2026-07-13 | $1,49 | +2,76 % | $1,46 | $1,55 | $1,46 | 3,86M |
| 2026-07-10 | $1,45 | -0,68 % | $1,45 | $1,47 | $1,42 | 1,33M |
| 2026-07-09 | $1,46 | -1,35 % | $1,48 | $1,49 | $1,44 | 2,10M |
| 2026-07-08 | $1,48 | +1,37 % | $1,43 | $1,50 | $1,43 | 2,36M |
| 2026-07-07 | $1,46 | +2,10 % | $1,41 | $1,47 | $1,40 | 2,51M |
| 2026-07-06 | $1,43 | +1,42 % | $1,40 | $1,47 | $1,40 | 2,09M |
| 2026-07-02 | $1,41 | -2,76 % | $1,45 | $1,51 | $1,38 | 2,06M |
| 2026-07-01 | $1,45 | -3,33 % | $1,49 | $1,51 | $1,44 | 1,84M |
| 2026-06-30 | $1,50 | +2,04 % | $1,48 | $1,51 | $1,42 | 4,26M |
| 2026-06-29 | $1,47 | +5,00 % | $1,40 | $1,52 | $1,37 | 6,53M |
| 2026-06-26 | $1,40 | 0,00 % | $1,41 | $1,49 | $1,39 | 7,56M |
| 2026-06-25 | $1,40 | -2,10 % | $1,41 | $1,43 | $1,38 | 2,59M |
| 2026-06-24 | $1,43 | +2,14 % | $1,40 | $1,45 | $1,37 | 2,99M |
| 2026-06-23 | $1,40 | -1,41 % | $1,41 | $1,45 | $1,39 | 2,37M |
| 2026-06-22 | $1,42 | -7,79 % | $1,54 | $1,55 | $1,42 | 3,03M |
| 2026-06-18 | $1,54 | +3,36 % | $1,52 | $1,57 | $1,47 | 9,80M |
| 2026-06-17 | $1,49 | +2,76 % | $1,43 | $1,54 | $1,43 | 2,95M |
| 2026-06-16 | $1,45 | +1,40 % | $1,42 | $1,50 | $1,42 | 3,35M |
| 2026-06-15 | $1,43 | +2,14 % | $1,40 | $1,50 | $1,40 | 3,06M |
| 2026-06-12 | $1,40 | -4,76 % | $1,49 | $1,49 | $1,37 | 3,41M |
| 2026-06-11 | $1,47 | -1,34 % | $1,49 | $1,52 | $1,47 | 2,52M |
| 2026-06-10 | $1,49 | -0,67 % | $1,50 | $1,54 | $1,48 | 2,75M |
| 2026-06-09 | $1,50 | -5,06 % | $1,58 | $1,60 | $1,48 | 3,36M |
| 2026-06-08 | $1,58 | -3,07 % | $1,66 | $1,67 | $1,56 | 2,89M |
| 2026-06-05 | $1,63 | -7,91 % | $1,75 | $1,75 | $1,59 | 4,12M |
| 2026-06-04 | $1,77 | +1,14 % | $1,74 | $1,79 | $1,73 | 1,42M |
| 2026-06-03 | $1,75 | -3,31 % | $1,80 | $1,81 | $1,73 | 2,23M |
| 2026-06-02 | $1,81 | -1,63 % | $1,83 | $1,84 | $1,81 | 2,22M |
| 2026-06-01 | $1,84 | -1,08 % | $1,83 | $1,88 | $1,83 | 3,75M |
| 2026-05-29 | $1,86 | -2,11 % | $1,89 | $1,90 | $1,85 | 2,50M |
| 2026-05-28 | $1,90 | +5,56 % | $1,80 | $1,93 | $1,79 | 3,34M |
| 2026-05-27 | $1,80 | +1,69 % | $1,74 | $1,81 | $1,73 | 3,93M |
| 2026-05-26 | $1,77 | 0,00 % | $1,74 | $1,85 | $1,74 | 3,91M |