3,090$
2,32%
Echtzeit-Aktienkurs Greenland Energy Company
Bid:
Ask:
Aktienkurse zur Greenland Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,93 | 3,27 | 2,93 | 3,10 | 2,65% | 3.788.781,00 |
| 19.10.2026 | 2,98 | 3,07 | 2,82 | 3,02 | -3,21% | 4.251.040,00 |
| 16.10.2026 | 3,33 | 3,56 | 3,11 | 3,12 | -9,57% | 7.670.598,00 |
| 15.10.2026 | 3,16 | 3,46 | 3,01 | 3,45 | -11,54% | 16.905.861,00 |
| 14.10.2026 | 4,14 | 4,48 | 3,41 | 3,90 | 76,47% | 175.014.867,00 |
| 13.10.2026 | 2,26 | 2,30 | 2,07 | 2,21 | -4,33% | 2.338.169,00 |
| 12.10.2026 | 2,42 | 2,69 | 2,25 | 2,31 | -7,97% | 5.523.096,00 |
| 09.10.2026 | 2,76 | 2,83 | 2,42 | 2,51 | -3,65% | 2.305.696,00 |
| 08.10.2026 | 2,86 | 2,90 | 2,51 | 2,61 | -3,87% | 2.401.479,00 |
| 07.10.2026 | 2,94 | 3,22 | 2,69 | 2,71 | -9,67% | 3.275.021,00 |
| 06.10.2026 | 3,48 | 3,53 | 2,95 | 3,00 | -19,14% | 5.926.115,00 |
| 05.10.2026 | 3,94 | 4,20 | 3,65 | 3,71 | -0,54% | 4.564.421,00 |
| 02.10.2026 | 4,25 | 4,34 | 3,64 | 3,73 | -15,23% | 7.622.061,00 |
| 01.10.2026 | 5,06 | 5,15 | 4,32 | 4,40 | -14,23% | 9.517.057,00 |
| 30.09.2026 | 4,58 | 5,45 | 4,50 | 5,13 | 8,00% | 21.430.600,00 |
| 29.09.2026 | 4,02 | 5,01 | 3,89 | 4,75 | 5,79% | 21.119.896,00 |
| 28.09.2026 | 5,14 | 5,71 | 4,23 | 4,49 | -18,95% | 27.602.114,00 |
| 25.09.2026 | 6,11 | 6,69 | 4,83 | 5,54 | 3,55% | 120.340.636,00 |
| 24.09.2026 | 3,22 | 5,64 | 3,19 | 5,35 | 83,85% | 166.243.931,00 |
| 23.09.2026 | 2,70 | 3,05 | 2,58 | 2,91 | 15,94% | 28.207.906,00 |
| 22.09.2026 | 2,94 | 3,24 | 2,43 | 2,51 | -12,85% | 74.044.257,00 |
| 21.09.2026 | 3,02 | 3,39 | 2,65 | 2,88 | 140,00% | 185.835.725,00 |
| 18.09.2026 | 1,22 | 1,22 | 1,17 | 1,20 | -0,83% | 33.201.578,00 |
| 17.09.2026 | 1,21 | 1,22 | 1,18 | 1,21 | 0,83% | 197.722,00 |
| 16.09.2026 | 1,21 | 1,22 | 1,17 | 1,20 | 0,00% | 158.643,00 |
| 15.09.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -1,64% | 273.550,00 |
| 14.09.2026 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | 240.777,00 |
| 11.09.2026 | 1,21 | 1,24 | 1,19 | 1,22 | -0,81% | 677.274,00 |
| 10.09.2026 | 1,16 | 1,24 | 1,13 | 1,23 | 6,96% | 592.440,00 |
| 09.09.2026 | 1,32 | 1,35 | 1,09 | 1,15 | -11,54% | 2.366.892,00 |
| 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 |