1,190$
-8,46%
Echtzeit-Aktienkurs Greenland Energy Company
Bid:
Ask:
Aktienkurse zur Greenland Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,32 | 1,35 | 1,09 | 1,15 | -11,54% | 2.353.761,00 |
| 08.09.2026 | 1,38 | 1,43 | 1,30 | 1,30 | -5,11% | 739.165,00 |
| 04.09.2026 | 1,32 | 1,39 | 1,29 | 1,37 | 4,58% | 353.219,00 |
| 03.09.2026 | 1,36 | 1,37 | 1,30 | 1,31 | -2,24% | 329.363,00 |
| 02.09.2026 | 1,39 | 1,44 | 1,34 | 1,34 | -3,60% | 384.949,00 |
| 01.09.2026 | 1,38 | 1,42 | 1,36 | 1,39 | 1,09% | 342.523,00 |
| 31.08.2026 | 1,40 | 1,41 | 1,34 | 1,38 | -1,79% | 296.418,00 |
| 28.08.2026 | 1,40 | 1,45 | 1,36 | 1,40 | 0,00% | 318.972,00 |
| 27.08.2026 | 1,40 | 1,43 | 1,31 | 1,40 | 0,00% | 432.385,00 |
| 26.08.2026 | 1,49 | 1,49 | 1,38 | 1,40 | -6,04% | 394.098,00 |
| 25.08.2026 | 1,45 | 1,51 | 1,41 | 1,49 | 0,00% | 597.332,00 |
| 24.08.2026 | 1,50 | 1,51 | 1,44 | 1,49 | 0,00% | 376.697,00 |
| 21.08.2026 | 1,49 | 1,52 | 1,44 | 1,49 | 0,68% | 500.063,00 |
| 20.08.2026 | 1,40 | 1,52 | 1,40 | 1,48 | 4,96% | 1.131.406,00 |
| 19.08.2026 | 1,30 | 1,41 | 1,29 | 1,41 | 8,46% | 1.282.919,00 |
| 18.08.2026 | 1,26 | 1,34 | 1,26 | 1,30 | 1,56% | 744.067,00 |
| 17.08.2026 | 1,31 | 1,40 | 1,22 | 1,28 | 0,00% | 2.542.184,00 |
| 14.08.2026 | 1,30 | 1,33 | 1,22 | 1,28 | 2,40% | 2.902.249,00 |
| 13.08.2026 | 1,13 | 1,26 | 1,12 | 1,25 | 12,11% | 3.774.211,00 |
| 12.08.2026 | 1,44 | 1,46 | 1,10 | 1,12 | -44,53% | 14.081.576,00 |
| 11.08.2026 | 2,18 | 2,23 | 1,79 | 2,01 | -9,87% | 2.273.196,00 |
| 10.08.2026 | 2,40 | 2,41 | 2,19 | 2,23 | -4,70% | 1.339.871,00 |
| 07.08.2026 | 2,23 | 2,39 | 2,21 | 2,34 | 5,88% | 560.967,00 |
| 06.08.2026 | 2,24 | 2,30 | 2,20 | 2,21 | -1,78% | 447.669,00 |
| 05.08.2026 | 2,33 | 2,35 | 2,22 | 2,25 | -2,39% | 311.954,00 |
| 04.08.2026 | 2,26 | 2,39 | 2,24 | 2,31 | 1,54% | 696.759,00 |
| 03.08.2026 | 2,24 | 2,38 | 2,17 | 2,27 | 0,00% | 931.429,00 |
| 31.07.2026 | 1,98 | 2,28 | 1,93 | 2,27 | 15,82% | 921.383,00 |
| 30.07.2026 | 1,86 | 1,97 | 1,85 | 1,96 | 7,10% | 619.794,00 |
| 29.07.2026 | 1,90 | 1,94 | 1,82 | 1,83 | -3,17% | 385.920,00 |
| 28.07.2026 | 1,84 | 1,92 | 1,82 | 1,89 | -0,53% | 537.530,00 |
| 27.07.2026 | 2,00 | 2,01 | 1,85 | 1,90 | -5,47% | 1.002.875,00 |
| 24.07.2026 | 2,16 | 2,17 | 1,98 | 2,01 | -8,64% | 1.111.073,00 |
| 23.07.2026 | 2,24 | 2,34 | 2,11 | 2,20 | -0,90% | 892.476,00 |
| 22.07.2026 | 2,24 | 2,31 | 2,18 | 2,22 | 0,45% | 370.933,00 |
| 21.07.2026 | 2,18 | 2,23 | 2,15 | 2,21 | 2,31% | 479.792,00 |
| 20.07.2026 | 2,32 | 2,33 | 2,13 | 2,16 | -6,09% | 454.360,00 |
| 17.07.2026 | 2,30 | 2,44 | 2,26 | 2,30 | -0,43% | 653.735,00 |
| 16.07.2026 | 2,35 | 2,35 | 2,17 | 2,31 | -2,12% | 671.776,00 |
| 15.07.2026 | 2,16 | 2,46 | 2,14 | 2,36 | 10,28% | 1.011.794,00 |
| 14.07.2026 | 2,25 | 2,26 | 2,11 | 2,14 | -2,73% | 565.061,00 |
| 13.07.2026 | 2,11 | 2,31 | 2,04 | 2,20 | 5,26% | 1.089.080,00 |
| 10.07.2026 | 2,19 | 2,22 | 2,06 | 2,09 | -5,00% | 625.604,00 |
| 09.07.2026 | 2,16 | 2,29 | 2,09 | 2,20 | 1,85% | 443.535,00 |
| 08.07.2026 | 2,13 | 2,22 | 2,03 | 2,16 | 4,35% | 976.316,00 |
| 07.07.2026 | 2,18 | 2,27 | 2,06 | 2,07 | -4,61% | 1.170.561,00 |
| 06.07.2026 | 2,10 | 2,18 | 2,08 | 2,17 | 6,90% | 704.156,00 |
| 02.07.2026 | 2,10 | 2,22 | 2,03 | 2,03 | -2,40% | 839.755,00 |
| 01.07.2026 | 2,20 | 2,30 | 2,08 | 2,08 | -5,45% | 936.583,00 |
| 30.06.2026 | 2,39 | 2,46 | 2,03 | 2,20 | -6,38% | 2.303.578,00 |
| 29.06.2026 | 2,51 | 2,52 | 2,33 | 2,35 | -6,00% | 1.401.242,00 |
| 26.06.2026 | 2,54 | 2,56 | 2,45 | 2,50 | -1,57% | 1.171.363,00 |
| 25.06.2026 | 2,74 | 2,74 | 2,46 | 2,54 | -5,93% | 1.088.260,00 |
| 24.06.2026 | 2,91 | 2,97 | 2,70 | 2,70 | -7,85% | 658.125,00 |
| 23.06.2026 | 2,88 | 3,00 | 2,87 | 2,93 | 0,00% | 529.569,00 |
| 22.06.2026 | 3,08 | 3,26 | 2,93 | 2,93 | -4,56% | 1.019.096,00 |
| 18.06.2026 | 2,81 | 3,10 | 2,78 | 3,07 | 9,64% | 3.240.525,00 |
| 17.06.2026 | 2,63 | 2,97 | 2,61 | 2,80 | 7,69% | 1.209.753,00 |
| 16.06.2026 | 2,64 | 2,72 | 2,55 | 2,60 | -1,89% | 801.719,00 |
| 15.06.2026 | 2,80 | 3,03 | 2,63 | 2,65 | -3,64% | 1.101.853,00 |
| 12.06.2026 | 2,71 | 2,92 | 2,70 | 2,75 | 1,48% | 489.724,00 |
| 11.06.2026 | 2,76 | 2,84 | 2,68 | 2,71 | -1,81% | 566.560,00 |
| 10.06.2026 | 2,62 | 2,95 | 2,62 | 2,76 | 5,34% | 1.259.338,00 |
| 09.06.2026 | 2,81 | 2,89 | 2,56 | 2,62 | -6,43% | 1.065.379,00 |
| 08.06.2026 | 2,71 | 2,85 | 2,60 | 2,80 | 6,87% | 878.793,00 |
| 05.06.2026 | 2,84 | 2,92 | 2,60 | 2,62 | -7,42% | 1.221.539,00 |
| 04.06.2026 | 2,90 | 2,90 | 2,74 | 2,83 | -1,74% | 834.462,00 |
| 03.06.2026 | 3,06 | 3,11 | 2,88 | 2,88 | -5,88% | 1.104.625,00 |
| 02.06.2026 | 3,15 | 3,15 | 2,92 | 3,06 | -2,86% | 980.379,00 |
| 01.06.2026 | 3,17 | 3,37 | 3,10 | 3,15 | 0,64% | 670.938,00 |
| 29.05.2026 | 3,16 | 3,27 | 3,07 | 3,13 | -0,63% | 568.262,00 |
| 28.05.2026 | 3,12 | 3,31 | 3,11 | 3,15 | 2,61% | 904.044,00 |
| 27.05.2026 | 3,26 | 3,32 | 3,06 | 3,07 | -6,69% | 741.930,00 |
| 26.05.2026 | 2,78 | 3,51 | 2,69 | 3,29 | 20,51% | 3.319.482,00 |
| 22.05.2026 | 2,64 | 2,92 | 2,58 | 2,73 | 3,41% | 1.751.053,00 |
| 21.05.2026 | 2,79 | 2,82 | 2,55 | 2,64 | -4,00% | 1.409.514,00 |
| 20.05.2026 | 2,78 | 2,81 | 2,67 | 2,75 | -1,79% | 635.978,00 |
| 19.05.2026 | 2,86 | 2,91 | 2,79 | 2,80 | -2,10% | 921.173,00 |
| 18.05.2026 | 2,95 | 3,04 | 2,83 | 2,86 | -1,38% | 1.653.703,00 |
| 15.05.2026 | 3,02 | 3,04 | 2,89 | 2,90 | -5,54% | 626.958,00 |
| 14.05.2026 | 2,95 | 3,08 | 2,88 | 3,07 | 3,72% | 722.959,00 |
| 13.05.2026 | 2,99 | 3,10 | 2,94 | 2,96 | -1,66% | 1.095.012,00 |
| 12.05.2026 | 2,97 | 3,08 | 2,84 | 3,01 | 2,73% | 1.057.728,00 |
| 11.05.2026 | 3,06 | 3,06 | 2,86 | 2,93 | -4,25% | 1.318.659,00 |
| 08.05.2026 | 2,98 | 3,15 | 2,95 | 3,06 | 4,44% | 1.301.127,00 |
| 07.05.2026 | 2,76 | 3,21 | 2,72 | 2,93 | 6,16% | 2.231.256,00 |
| 06.05.2026 | 2,78 | 2,99 | 2,74 | 2,76 | -4,83% | 2.155.456,00 |
| 05.05.2026 | 2,92 | 3,03 | 2,87 | 2,90 | 1,75% | 1.401.619,00 |
| 04.05.2026 | 2,94 | 3,02 | 2,69 | 2,85 | -2,40% | 2.529.685,00 |
| 01.05.2026 | 3,06 | 3,07 | 2,82 | 2,92 | -4,58% | 2.717.098,00 |
| 30.04.2026 | 3,38 | 3,45 | 2,92 | 3,06 | -8,93% | 3.382.140,00 |
| 29.04.2026 | 3,22 | 3,52 | 3,09 | 3,36 | 5,00% | 3.560.983,00 |
| 28.04.2026 | 3,30 | 3,44 | 3,15 | 3,20 | -40,85% | 11.162.051,00 |
| 27.04.2026 | 7,99 | 7,99 | 5,28 | 5,41 | -12,88% | 12.436.782,00 |
| 24.04.2026 | 7,19 | 7,23 | 6,11 | 6,21 | -15,05% | 702.730,00 |
| 23.04.2026 | 6,24 | 7,47 | 6,24 | 7,31 | 16,03% | 938.781,00 |
| 22.04.2026 | 5,90 | 6,38 | 5,60 | 6,30 | 1,61% | 823.244,00 |
| 21.04.2026 | 5,21 | 6,20 | 4,65 | 6,20 | 21,09% | 2.366.905,00 |
| 20.04.2026 | 6,00 | 6,00 | 5,11 | 5,12 | -16,07% | 1.102.178,00 |
| 17.04.2026 | 7,13 | 7,17 | 6,06 | 6,10 | -23,37% | 1.214.078,00 |