12,925€
3,19%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -2,20% | - |
| 05.11.2026 | 12,13 | 12,80 | 12,10 | 12,53 | 2,66% | - |
| 04.11.2026 | 12,53 | 12,98 | 11,95 | 12,20 | -2,79% | - |
| 03.11.2026 | 12,33 | 12,65 | 12,18 | 12,55 | 1,62% | - |
| 02.11.2026 | 12,65 | 12,75 | 12,25 | 12,35 | -2,76% | 300,00 |
| 30.10.2026 | 12,20 | 12,90 | 12,18 | 12,70 | 4,10% | 5.425,00 |
| 29.10.2026 | 12,30 | 12,60 | 12,10 | 12,20 | -0,81% | 1.542,00 |
| 28.10.2026 | 12,13 | 12,35 | 12,03 | 12,30 | 1,65% | 300,00 |
| 27.10.2026 | 12,60 | 12,83 | 12,00 | 12,10 | -3,97% | - |
| 26.10.2026 | 12,48 | 13,00 | 12,40 | 12,60 | 1,20% | - |
| 23.10.2026 | 12,43 | 12,70 | 12,23 | 12,45 | 0,00% | 11.183,00 |
| 22.10.2026 | 12,55 | 12,75 | 12,30 | 12,45 | -1,58% | - |
| 21.10.2026 | 12,65 | 12,90 | 12,55 | 12,65 | 0,40% | 14,00 |
| 20.10.2026 | 12,65 | 12,80 | 12,38 | 12,60 | -0,40% | - |
| 19.10.2026 | 12,93 | 12,98 | 12,43 | 12,65 | -1,56% | - |
| 16.10.2026 | 12,75 | 13,13 | 12,63 | 12,85 | 1,18% | 54,00 |
| 15.10.2026 | 12,70 | 12,75 | 12,65 | 12,70 | -5,22% | - |
| 14.10.2026 | 13,90 | 14,08 | 13,35 | 13,40 | -3,60% | 13,00 |
| 13.10.2026 | 13,03 | 14,00 | 12,85 | 13,90 | 5,70% | - |
| 12.10.2026 | 12,78 | 13,15 | 12,78 | 13,15 | 2,73% | - |
| 09.10.2026 | 13,45 | 13,50 | 12,70 | 12,80 | -4,83% | 13,00 |
| 08.10.2026 | 13,68 | 13,88 | 13,33 | 13,45 | -2,18% | - |
| 07.10.2026 | 13,50 | 13,75 | 13,38 | 13,75 | 2,23% | - |
| 06.10.2026 | 13,50 | 13,75 | 13,33 | 13,45 | -0,74% | 15,00 |
| 05.10.2026 | 13,63 | 13,70 | 13,28 | 13,55 | 0,37% | - |
| 02.10.2026 | 13,28 | 13,60 | 13,00 | 13,50 | 1,89% | 8.683,00 |
| 01.10.2026 | 13,38 | 13,55 | 13,13 | 13,25 | -0,75% | 11.736,00 |
| 30.09.2026 | 12,90 | 13,55 | 12,78 | 13,35 | 2,69% | 105,00 |
| 29.09.2026 | 13,00 | 13,10 | 12,83 | 13,00 | -0,38% | 36,00 |
| 28.09.2026 | 13,05 | 13,38 | 12,95 | 13,05 | -0,38% | 4.837,00 |
| 25.09.2026 | 13,20 | 13,25 | 12,88 | 13,10 | -1,13% | - |
| 24.09.2026 | 13,18 | 13,55 | 13,10 | 13,25 | -0,19% | 12.350,00 |
| 23.09.2026 | 13,20 | 13,50 | 13,05 | 13,28 | 0,57% | - |
| 22.09.2026 | 12,98 | 13,40 | 12,93 | 13,20 | 1,93% | 7.232,00 |
| 21.09.2026 | 13,23 | 13,43 | 12,85 | 12,95 | -1,89% | 2.013,00 |
| 18.09.2026 | 13,15 | 13,33 | 12,95 | 13,20 | 0,76% | 54,00 |
| 17.09.2026 | 13,18 | 13,53 | 13,00 | 13,10 | -0,19% | - |
| 16.09.2026 | 12,95 | 13,18 | 12,50 | 13,13 | 1,94% | - |
| 15.09.2026 | 12,70 | 12,95 | 12,58 | 12,88 | 1,38% | - |
| 14.09.2026 | 12,80 | 13,18 | 12,40 | 12,70 | -0,97% | 1.513,00 |
| 11.09.2026 | 13,25 | 13,35 | 12,73 | 12,83 | -3,02% | 10.419,00 |
| 10.09.2026 | 13,48 | 13,78 | 13,15 | 13,23 | -2,04% | 7.452,00 |
| 09.09.2026 | 13,60 | 13,73 | 13,20 | 13,50 | -0,37% | 10.000,00 |
| 08.09.2026 | 13,25 | 13,80 | 13,15 | 13,55 | 2,46% | 338,00 |
| 07.09.2026 | 13,23 | 13,23 | 13,18 | 13,23 | -0,56% | 13,00 |
| 04.09.2026 | 12,85 | 13,35 | 12,73 | 13,30 | 3,10% | - |
| 03.09.2026 | 13,13 | 13,28 | 12,63 | 12,90 | -1,53% | 7.500,00 |
| 02.09.2026 | 12,68 | 13,15 | 12,38 | 13,10 | 2,75% | 8.000,00 |
| 01.09.2026 | 12,43 | 12,80 | 12,28 | 12,75 | 2,62% | 8.500,00 |
| 31.08.2026 | 12,63 | 12,83 | 11,68 | 12,43 | -1,78% | 295,00 |
| 28.08.2026 | 12,10 | 12,80 | 11,55 | 12,65 | 4,98% | 17.499,00 |
| 27.08.2026 | 12,75 | 12,93 | 12,03 | 12,05 | -5,86% | 8.500,00 |
| 26.08.2026 | 12,53 | 13,18 | 12,53 | 12,80 | 1,59% | - |
| 25.08.2026 | 12,85 | 12,98 | 12,50 | 12,60 | -1,95% | 7.000,00 |
| 24.08.2026 | 13,98 | 14,10 | 12,70 | 12,85 | -7,72% | - |
| 21.08.2026 | 14,10 | 14,20 | 13,70 | 13,93 | 1,27% | 14,00 |
| 20.08.2026 | 13,90 | 14,00 | 13,60 | 13,75 | 0,00% | - |
| 19.08.2026 | 13,93 | 14,13 | 13,65 | 13,75 | -11,86% | - |
| 05.05.2026 | 15,48 | 16,18 | 15,26 | 15,60 | 0,93% | 3.094,00 |
| 04.05.2026 | 15,17 | 15,47 | 14,87 | 15,46 | 4,26% | 13.350,00 |
| 30.04.2026 | 14,67 | 15,00 | 14,47 | 14,83 | 0,34% | - |
| 29.04.2026 | 14,58 | 15,00 | 14,36 | 14,78 | 2,95% | 85,00 |
| 28.04.2026 | 14,04 | 14,59 | 13,90 | 14,35 | 2,27% | 3.468,00 |
| 27.04.2026 | 13,59 | 14,08 | 13,50 | 14,03 | 3,47% | - |
| 24.04.2026 | 13,94 | 14,05 | 13,52 | 13,56 | -2,86% | 200,00 |
| 23.04.2026 | 13,77 | 14,09 | 13,66 | 13,96 | 0,63% | - |
| 22.04.2026 | 13,80 | 14,16 | 13,73 | 13,88 | 0,40% | 462,00 |
| 21.04.2026 | 13,20 | 13,91 | 13,19 | 13,82 | 4,14% | 15,00 |
| 20.04.2026 | 12,50 | 13,38 | 12,50 | 13,27 | 5,53% | 10.170,00 |
| 17.04.2026 | 13,50 | 13,68 | 11,92 | 12,58 | -7,33% | 3.189,00 |
| 16.04.2026 | 13,09 | 13,58 | 12,96 | 13,57 | 3,83% | - |
| 15.04.2026 | 13,08 | 13,16 | 12,78 | 13,07 | 0,31% | 1.680,00 |
| 14.04.2026 | 13,28 | 13,44 | 12,91 | 13,03 | -2,22% | 610,00 |
| 13.04.2026 | 13,04 | 13,72 | 12,87 | 13,33 | 2,67% | 171,00 |
| 10.04.2026 | 13,10 | 13,15 | 12,70 | 12,98 | 0,01% | 90,00 |
| 09.04.2026 | 13,38 | 13,64 | 12,79 | 12,98 | -2,97% | 2.000,00 |
| 08.04.2026 | 12,65 | 13,48 | 12,55 | 13,38 | -1,10% | 1.274,00 |
| 07.04.2026 | 14,00 | 14,08 | 13,50 | 13,53 | -8,02% | 334,00 |
| 02.04.2026 | 14,23 | 14,83 | 14,10 | 14,71 | 5,13% | 839,00 |
| 01.04.2026 | 14,23 | 14,48 | 13,40 | 13,99 | -1,70% | 632,00 |
| 31.03.2026 | 14,57 | 14,81 | 13,92 | 14,23 | -1,73% | 794,00 |
| 30.03.2026 | 14,82 | 15,39 | 14,21 | 14,48 | -1,28% | 301,00 |
| 27.03.2026 | 14,36 | 15,56 | 14,17 | 14,67 | 2,54% | 1.940,00 |
| 26.03.2026 | 13,94 | 14,61 | 13,80 | 14,31 | 2,18% | 480,00 |
| 25.03.2026 | 14,17 | 14,52 | 13,90 | 14,00 | -0,70% | 1.800,00 |
| 24.03.2026 | 13,35 | 14,21 | 13,16 | 14,10 | 6,60% | 392,00 |
| 23.03.2026 | 13,33 | 13,91 | 13,20 | 13,23 | -1,27% | 15,00 |
| 20.03.2026 | 14,22 | 14,58 | 13,09 | 13,40 | -6,03% | 63,00 |
| 19.03.2026 | 14,26 | 14,49 | 13,93 | 14,26 | 1,40% | 64,00 |
| 18.03.2026 | 14,63 | 14,88 | 13,80 | 14,06 | -3,25% | 1.141,00 |
| 17.03.2026 | 13,33 | 14,78 | 13,27 | 14,53 | 8,76% | 309,00 |
| 16.03.2026 | 13,99 | 13,99 | 13,20 | 13,36 | -3,50% | 849,00 |
| 13.03.2026 | 14,09 | 14,37 | 13,56 | 13,85 | -1,90% | - |
| 12.03.2026 | 13,60 | 14,33 | 13,32 | 14,11 | 3,90% | - |
| 11.03.2026 | 13,09 | 13,60 | 12,84 | 13,58 | 3,51% | - |
| 10.03.2026 | 12,88 | 13,41 | 12,56 | 13,12 | 2,24% | 317,00 |
| 09.03.2026 | 13,58 | 14,12 | 12,79 | 12,84 | -5,83% | 264,00 |
| 06.03.2026 | 13,37 | 13,94 | 12,87 | 13,63 | 1,98% | 2.313,00 |
| 05.03.2026 | 13,08 | 13,40 | 12,87 | 13,37 | 2,37% | 400,00 |
| 04.03.2026 | 12,62 | 13,21 | 12,52 | 13,06 | 3,32% | - |