13,228€
-2,56%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 11,93 | 12,78 | 11,62 | 12,64 | 5,95% | - |
| 02.03.2026 | 11,64 | 12,34 | 11,55 | 11,93 | 2,62% | 4.137,00 |
| 27.02.2026 | 12,01 | 12,02 | 11,41 | 11,62 | -3,27% | - |
| 26.02.2026 | 11,81 | 12,13 | 11,73 | 12,01 | 1,63% | - |
| 25.02.2026 | 11,78 | 12,05 | 11,69 | 11,82 | 0,06% | 209,00 |
| 24.02.2026 | 11,76 | 12,09 | 11,67 | 11,81 | 0,56% | 586,00 |
| 23.02.2026 | 11,85 | 12,23 | 11,48 | 11,75 | -1,24% | 45,00 |
| 20.02.2026 | 11,53 | 12,01 | 11,46 | 11,90 | 3,39% | 1.280,00 |
| 19.02.2026 | 11,35 | 11,63 | 11,22 | 11,51 | 1,43% | - |
| 18.02.2026 | 11,13 | 11,49 | 11,13 | 11,34 | 2,10% | - |
| 17.02.2026 | 11,55 | 11,62 | 11,09 | 11,11 | -3,77% | - |
| 16.02.2026 | 11,54 | 11,55 | 11,53 | 11,55 | 0,23% | 301,00 |
| 13.02.2026 | 11,74 | 11,98 | 11,29 | 11,52 | -1,81% | 56,00 |
| 12.02.2026 | 13,06 | 13,29 | 11,61 | 11,73 | -10,11% | 7.250,00 |
| 11.02.2026 | 12,37 | 13,15 | 12,36 | 13,05 | 4,57% | 4.940,00 |
| 10.02.2026 | 11,98 | 12,67 | 11,97 | 12,48 | 4,23% | - |
| 09.02.2026 | 11,67 | 12,43 | 11,66 | 11,97 | 2,31% | - |
| 06.02.2026 | 10,75 | 12,07 | 10,72 | 11,70 | 10,56% | 666,00 |
| 05.02.2026 | 10,68 | 11,97 | 10,50 | 10,59 | -0,98% | 7.500,00 |
| 04.02.2026 | 10,41 | 11,28 | 10,27 | 10,69 | 2,64% | - |
| 03.02.2026 | 9,87 | 10,57 | 9,86 | 10,42 | 5,49% | - |
| 02.02.2026 | 9,64 | 10,13 | 9,50 | 9,87 | 2,04% | 15.875,00 |
| 30.01.2026 | 10,13 | 10,15 | 9,30 | 9,68 | -4,27% | 114,00 |
| 29.01.2026 | 9,95 | 10,12 | 9,55 | 10,11 | 1,30% | 14,00 |
| 28.01.2026 | 9,87 | 10,22 | 9,78 | 9,98 | 2,07% | - |
| 27.01.2026 | 9,70 | 10,00 | 9,54 | 9,78 | 0,91% | - |
| 26.01.2026 | 9,85 | 9,98 | 9,66 | 9,69 | -1,84% | - |
| 23.01.2026 | 10,10 | 10,41 | 9,87 | 9,87 | -2,11% | 4.500,00 |
| 22.01.2026 | 10,29 | 10,47 | 10,04 | 10,08 | -1,99% | - |
| 21.01.2026 | 9,51 | 10,47 | 9,44 | 10,29 | 8,28% | 242,00 |
| 20.01.2026 | 9,97 | 9,97 | 9,14 | 9,50 | -4,85% | 10.845,00 |
| 19.01.2026 | 9,98 | 10,01 | 9,97 | 9,99 | -0,52% | 3.500,00 |
| 16.01.2026 | 10,00 | 10,14 | 9,87 | 10,04 | 0,37% | - |
| 15.01.2026 | 9,63 | 10,07 | 9,55 | 10,00 | 3,96% | - |
| 14.01.2026 | 9,63 | 9,91 | 9,50 | 9,62 | -0,12% | 15,00 |
| 13.01.2026 | 9,12 | 9,81 | 9,10 | 9,63 | 5,72% | 91,00 |
| 12.01.2026 | 9,05 | 9,33 | 8,90 | 9,11 | 0,40% | - |
| 09.01.2026 | 8,83 | 9,12 | 8,77 | 9,07 | 2,81% | - |
| 08.01.2026 | 8,19 | 8,91 | 8,11 | 8,83 | 7,75% | - |
| 07.01.2026 | 8,33 | 8,48 | 8,09 | 8,19 | -1,61% | 14,00 |
| 06.01.2026 | 8,43 | 8,56 | 8,14 | 8,33 | -1,34% | 195,00 |
| 05.01.2026 | 8,77 | 9,19 | 8,13 | 8,44 | -3,57% | 195,00 |
| 02.01.2026 | 8,34 | 8,78 | 8,34 | 8,75 | 4,55% | 462,00 |
| 30.12.2025 | 8,37 | 8,48 | 8,29 | 8,37 | 0,10% | - |
| 29.12.2025 | 8,39 | 8,58 | 8,32 | 8,36 | -0,37% | 110,00 |
| 23.12.2025 | 8,15 | 8,47 | 8,04 | 8,39 | 2,81% | - |
| 22.12.2025 | 8,01 | 8,32 | 7,99 | 8,16 | 1,69% | 15,00 |
| 19.12.2025 | 8,34 | 8,41 | 8,01 | 8,03 | -3,66% | - |
| 18.12.2025 | 8,19 | 8,54 | 8,16 | 8,33 | 1,44% | 900,00 |
| 17.12.2025 | 8,13 | 8,34 | 8,07 | 8,21 | 1,57% | - |
| 16.12.2025 | 8,30 | 8,33 | 7,98 | 8,09 | -3,06% | - |
| 15.12.2025 | 8,24 | 8,48 | 8,05 | 8,34 | 1,35% | 1.589,00 |
| 12.12.2025 | 8,32 | 8,40 | 8,12 | 8,23 | -1,28% | - |
| 11.12.2025 | 8,28 | 8,34 | 8,08 | 8,34 | 0,30% | 1.246,00 |
| 10.12.2025 | 8,54 | 8,56 | 8,17 | 8,31 | -2,67% | - |
| 09.12.2025 | 8,30 | 8,57 | 8,11 | 8,54 | 3,00% | - |
| 08.12.2025 | 8,36 | 8,59 | 8,01 | 8,29 | -0,84% | 14,00 |
| 05.12.2025 | 8,86 | 8,91 | 8,35 | 8,36 | -5,70% | 56,00 |