2,500€
-1,57%
Echtzeit-Aktienkurs Green Impact Partners Inc
Bid:
Ask:
Aktienkurse zur Green Impact Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,50 | 2,50 | 2,49 | 2,50 | 0,81% | - |
| 27.06.2025 | 2,56 | 2,58 | 2,47 | 2,48 | -1,98% | - |
| 26.06.2025 | 2,61 | 2,63 | 2,50 | 2,53 | -3,44% | - |
| 25.06.2025 | 2,48 | 2,62 | 2,41 | 2,62 | 5,65% | - |
| 24.06.2025 | 2,50 | 2,58 | 2,45 | 2,48 | -0,80% | - |
| 23.06.2025 | 2,47 | 2,58 | 2,46 | 2,50 | 1,21% | - |
| 20.06.2025 | 2,51 | 2,54 | 2,46 | 2,47 | -1,98% | - |
| 19.06.2025 | 2,61 | 2,62 | 2,49 | 2,52 | -3,82% | - |
| 18.06.2025 | 2,59 | 2,65 | 2,58 | 2,62 | -1,50% | - |
| 17.06.2025 | 2,67 | 2,69 | 2,60 | 2,66 | 0,00% | - |
| 16.06.2025 | 2,63 | 2,68 | 2,58 | 2,66 | 0,76% | - |
| 13.06.2025 | 2,65 | 2,68 | 2,61 | 2,64 | -0,75% | - |
| 12.06.2025 | 2,59 | 2,66 | 2,57 | 2,66 | 2,70% | - |
| 11.06.2025 | 2,65 | 2,67 | 2,49 | 2,59 | -2,26% | - |
| 10.06.2025 | 2,58 | 2,67 | 2,57 | 2,65 | 2,71% | - |
| 09.06.2025 | 2,69 | 2,70 | 2,58 | 2,58 | -3,73% | - |
| 06.06.2025 | 2,72 | 2,73 | 2,68 | 2,68 | -1,47% | - |
| 05.06.2025 | 2,67 | 2,72 | 2,66 | 2,72 | 0,37% | - |
| 04.06.2025 | 2,74 | 2,76 | 2,67 | 2,71 | -0,73% | - |
| 03.06.2025 | 2,77 | 2,82 | 2,69 | 2,73 | -1,44% | - |
| 02.06.2025 | 2,63 | 2,77 | 2,50 | 2,77 | 5,73% | - |
| 30.05.2025 | 2,51 | 2,63 | 2,45 | 2,62 | 4,80% | 650,00 |
| 29.05.2025 | 2,45 | 2,55 | 2,40 | 2,50 | 2,04% | - |
| 28.05.2025 | 2,34 | 2,46 | 2,31 | 2,45 | 4,70% | - |
| 27.05.2025 | 2,45 | 2,49 | 2,21 | 2,34 | -4,10% | - |
| 26.05.2025 | 2,48 | 2,53 | 2,42 | 2,44 | -2,01% | - |
| 23.05.2025 | 2,48 | 2,56 | 2,35 | 2,49 | -1,19% | - |
| 22.05.2025 | 2,28 | 2,74 | 2,27 | 2,52 | 10,53% | 9.805,00 |
| 21.05.2025 | 2,11 | 2,28 | 2,01 | 2,28 | 8,06% | - |
| 20.05.2025 | 2,09 | 2,11 | 2,03 | 2,11 | 3,43% | - |
| 19.05.2025 | 2,09 | 2,09 | 2,03 | 2,04 | -2,39% | - |
| 16.05.2025 | 2,04 | 2,12 | 2,03 | 2,09 | 2,45% | - |
| 15.05.2025 | 2,02 | 2,05 | 2,00 | 2,04 | 0,99% | - |
| 14.05.2025 | 1,90 | 2,03 | 1,88 | 2,02 | 5,21% | - |
| 13.05.2025 | 2,02 | 2,02 | 1,86 | 1,92 | -4,48% | - |
| 12.05.2025 | 2,03 | 2,07 | 1,86 | 2,01 | -0,50% | - |
| 09.05.2025 | 2,01 | 2,07 | 1,85 | 2,02 | 0,50% | - |
| 08.05.2025 | 1,82 | 2,05 | 1,78 | 2,01 | 10,14% | - |
| 07.05.2025 | 1,88 | 1,98 | 1,80 | 1,83 | -2,14% | - |
| 06.05.2025 | 1,92 | 1,94 | 1,86 | 1,87 | -2,36% | - |
| 05.05.2025 | 1,89 | 1,94 | 1,85 | 1,91 | 0,79% | 400,00 |
| 02.05.2025 | 2,09 | 2,21 | 1,74 | 1,90 | -42,75% | 4.250,00 |
| 30.04.2025 | 3,29 | 3,42 | 3,26 | 3,31 | 0,91% | - |
| 29.04.2025 | 3,30 | 3,40 | 3,15 | 3,28 | -1,20% | 5.200,00 |
| 28.04.2025 | 3,64 | 3,70 | 3,05 | 3,32 | -8,79% | - |
| 25.04.2025 | 3,45 | 3,73 | 3,37 | 3,64 | 6,43% | - |
| 24.04.2025 | 3,44 | 3,46 | 3,27 | 3,42 | -0,29% | - |
| 23.04.2025 | 3,48 | 3,49 | 3,14 | 3,43 | -0,87% | - |
| 22.04.2025 | 3,45 | 3,54 | 3,34 | 3,46 | -5,21% | 8.241,00 |
| 17.04.2025 | 3,67 | 3,74 | 3,62 | 3,65 | -0,54% | - |
| 16.04.2025 | 3,57 | 3,74 | 3,56 | 3,67 | 2,51% | 240,00 |
| 15.04.2025 | 3,59 | 3,69 | 3,56 | 3,58 | 0,28% | - |
| 14.04.2025 | 3,61 | 3,69 | 3,50 | 3,57 | -1,11% | 3.000,00 |
| 11.04.2025 | 3,58 | 3,69 | 3,54 | 3,61 | 0,56% | - |
| 10.04.2025 | 3,74 | 3,74 | 3,55 | 3,59 | -3,75% | - |
| 09.04.2025 | 3,66 | 3,74 | 3,59 | 3,73 | 2,19% | - |
| 08.04.2025 | 3,62 | 3,74 | 3,60 | 3,65 | 1,67% | - |
| 07.04.2025 | 3,73 | 3,79 | 3,57 | 3,59 | -3,49% | - |
| 04.04.2025 | 3,78 | 3,84 | 3,54 | 3,72 | -1,85% | - |
| 03.04.2025 | 3,52 | 3,93 | 3,41 | 3,79 | 7,37% | - |
| 02.04.2025 | 3,43 | 3,69 | 3,42 | 3,53 | 2,92% | - |
| 01.04.2025 | 3,36 | 3,67 | 3,34 | 3,43 | 2,69% | - |
| 31.03.2025 | 3,24 | 3,44 | 3,23 | 3,34 | 2,45% | - |
| 28.03.2025 | 3,17 | 3,30 | 3,17 | 3,26 | -2,69% | - |
| 27.03.2025 | 3,28 | 3,35 | 3,16 | 3,35 | -2,05% | - |
| 26.03.2025 | 3,25 | 3,42 | 3,19 | 3,42 | 6,54% | - |
| 25.03.2025 | 3,16 | 3,24 | 3,14 | 3,21 | 2,23% | - |
| 24.03.2025 | 3,17 | 3,18 | 3,14 | 3,14 | -0,63% | - |
| 21.03.2025 | 3,15 | 3,19 | 3,10 | 3,16 | -0,94% | - |
| 20.03.2025 | 3,06 | 3,19 | 3,06 | 3,19 | 3,57% | - |
| 19.03.2025 | 3,07 | 3,11 | 3,04 | 3,08 | 0,33% | - |
| 18.03.2025 | 3,11 | 3,15 | 3,04 | 3,07 | -2,23% | - |
| 17.03.2025 | 3,10 | 3,14 | 3,07 | 3,14 | 0,32% | - |
| 14.03.2025 | 2,96 | 3,13 | 2,95 | 3,13 | 4,68% | - |
| 13.03.2025 | 2,99 | 3,10 | 2,97 | 2,99 | -2,29% | - |
| 12.03.2025 | 3,04 | 3,11 | 2,97 | 3,06 | -0,65% | - |
| 11.03.2025 | 3,10 | 3,13 | 3,03 | 3,08 | 0,00% | - |
| 10.03.2025 | 3,15 | 3,16 | 3,06 | 3,08 | -1,91% | - |
| 07.03.2025 | 3,12 | 3,16 | 3,06 | 3,14 | 0,96% | - |
| 06.03.2025 | 3,11 | 3,14 | 3,04 | 3,11 | -0,32% | - |
| 05.03.2025 | 3,17 | 3,19 | 3,07 | 3,12 | -2,19% | - |
| 04.03.2025 | 3,16 | 3,20 | 3,10 | 3,19 | 1,27% | - |
| 03.03.2025 | 3,09 | 3,21 | 3,04 | 3,15 | 2,27% | - |
| 28.02.2025 | 3,09 | 3,12 | 3,06 | 3,08 | -0,32% | - |
| 27.02.2025 | 3,14 | 3,23 | 3,08 | 3,09 | -1,59% | - |
| 26.02.2025 | 3,15 | 3,22 | 3,13 | 3,14 | 0,64% | - |
| 25.02.2025 | 3,15 | 3,28 | 3,10 | 3,12 | 0,65% | - |
| 24.02.2025 | 3,12 | 3,28 | 3,08 | 3,10 | -0,96% | - |
| 21.02.2025 | 3,29 | 3,33 | 3,09 | 3,13 | -4,28% | - |
| 20.02.2025 | 3,31 | 3,33 | 3,26 | 3,27 | -1,80% | - |
| 19.02.2025 | 3,27 | 3,33 | 3,27 | 3,33 | 0,91% | - |
| 18.02.2025 | 3,35 | 3,37 | 3,28 | 3,30 | -1,49% | - |
| 17.02.2025 | 3,35 | 3,35 | 3,29 | 3,35 | 0,30% | - |
| 14.02.2025 | 3,29 | 3,35 | 3,20 | 3,34 | 4,38% | - |
| 13.02.2025 | 3,08 | 3,33 | 3,04 | 3,20 | 5,61% | - |
| 12.02.2025 | 3,26 | 3,29 | 3,02 | 3,03 | -7,62% | - |
| 11.02.2025 | 3,42 | 3,44 | 3,20 | 3,28 | -4,37% | - |
| 10.02.2025 | 3,24 | 3,66 | 3,23 | 3,43 | 5,86% | 1.600,00 |
| 07.02.2025 | 2,71 | 3,37 | 2,70 | 3,24 | 20,00% | - |
| 06.02.2025 | 2,58 | 2,76 | 2,49 | 2,70 | 4,65% | - |