Aemetis, Inc. AMTX
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$1,71-0,07 (-%4,21)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,72 | -%3,65 | $1,78 | $1,78 | $1,71 | 535,21K |
| 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 |