12,940$
-2,85%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,00 | 13,18 | 12,70 | 12,94 | -2,85% | 124.543,00 |
| 03.04.2025 | 13,39 | 13,45 | 13,14 | 13,32 | -2,77% | 92.012,00 |
| 02.04.2025 | 13,62 | 13,91 | 13,50 | 13,70 | -0,29% | 69.738,00 |
| 01.04.2025 | 13,52 | 13,79 | 13,35 | 13,74 | 1,33% | 86.360,00 |
| 31.03.2025 | 13,87 | 13,97 | 13,42 | 13,56 | -0,07% | 350.580,00 |
| 28.03.2025 | 13,59 | 14,21 | 13,29 | 13,57 | -0,88% | 83.686,00 |
| 27.03.2025 | 14,00 | 14,35 | 13,57 | 13,69 | -0,07% | 161.915,00 |
| 26.03.2025 | 13,95 | 14,03 | 13,49 | 13,70 | 0,37% | 165.227,00 |
| 25.03.2025 | 13,48 | 13,92 | 13,48 | 13,65 | 1,26% | 155.429,00 |
| 24.03.2025 | 13,41 | 13,53 | 13,32 | 13,48 | 2,04% | 63.692,00 |
| 21.03.2025 | 13,29 | 13,44 | 13,15 | 13,21 | -1,56% | 202.745,00 |
| 20.03.2025 | 13,49 | 13,70 | 13,41 | 13,42 | -0,59% | 76.209,00 |
| 19.03.2025 | 13,36 | 13,56 | 13,34 | 13,50 | 1,43% | 76.991,00 |
| 18.03.2025 | 13,38 | 13,59 | 13,27 | 13,31 | -1,04% | 92.732,00 |
| 17.03.2025 | 13,16 | 13,46 | 12,88 | 13,45 | 1,59% | 87.045,00 |
| 14.03.2025 | 13,19 | 13,35 | 13,05 | 13,24 | 0,61% | 90.446,00 |
| 13.03.2025 | 12,91 | 13,41 | 12,75 | 13,16 | 2,41% | 82.757,00 |
| 12.03.2025 | 13,30 | 13,61 | 12,85 | 12,85 | -3,24% | 150.154,00 |
| 11.03.2025 | 13,70 | 13,70 | 12,67 | 13,28 | -3,49% | 180.082,00 |
| 10.03.2025 | 13,87 | 14,00 | 13,51 | 13,76 | -1,36% | 58.981,00 |
| 07.03.2025 | 14,18 | 14,31 | 13,74 | 13,95 | 0,87% | 75.023,00 |
| 06.03.2025 | 13,83 | 14,00 | 13,58 | 13,83 | -0,72% | 69.998,00 |
| 05.03.2025 | 13,80 | 13,94 | 13,72 | 13,93 | 1,46% | 81.582,00 |
| 04.03.2025 | 13,70 | 14,08 | 13,70 | 13,73 | -0,94% | 100.033,00 |
| 03.03.2025 | 13,98 | 14,09 | 13,62 | 13,86 | -0,50% | 79.971,00 |
| 28.02.2025 | 13,74 | 13,93 | 13,60 | 13,93 | 2,43% | 94.951,00 |
| 27.02.2025 | 13,66 | 13,79 | 13,48 | 13,60 | -0,80% | 79.473,00 |
| 26.02.2025 | 13,60 | 13,73 | 13,55 | 13,71 | 0,59% | 55.347,00 |
| 25.02.2025 | 13,48 | 13,77 | 13,24 | 13,63 | 1,72% | 81.015,00 |
| 24.02.2025 | 13,26 | 13,59 | 13,26 | 13,40 | 1,21% | 78.032,00 |
| 21.02.2025 | 13,39 | 13,39 | 13,10 | 13,24 | 0,00% | 78.641,00 |
| 20.02.2025 | 13,41 | 13,44 | 13,04 | 13,24 | -1,63% | 279.748,00 |
| 19.02.2025 | 13,35 | 13,47 | 13,27 | 13,46 | 0,52% | 48.780,00 |
| 18.02.2025 | 13,50 | 13,59 | 13,35 | 13,39 | -0,96% | 91.278,00 |
| 14.02.2025 | 13,53 | 13,56 | 13,33 | 13,52 | 0,52% | 62.232,00 |
| 13.02.2025 | 13,23 | 13,45 | 13,15 | 13,45 | 1,89% | 50.002,00 |
| 12.02.2025 | 13,09 | 13,28 | 13,03 | 13,20 | -0,60% | 58.792,00 |
| 11.02.2025 | 13,24 | 13,60 | 13,18 | 13,28 | -0,23% | 41.944,00 |
| 10.02.2025 | 13,59 | 13,59 | 13,25 | 13,31 | -2,06% | 77.600,00 |
| 07.02.2025 | 13,78 | 13,78 | 13,58 | 13,59 | -1,66% | 37.299,00 |
| 06.02.2025 | 13,81 | 13,99 | 13,76 | 13,82 | 0,36% | 70.381,00 |
| 05.02.2025 | 13,45 | 13,87 | 13,45 | 13,77 | 2,84% | 101.961,00 |
| 04.02.2025 | 13,25 | 13,43 | 13,25 | 13,39 | 0,60% | 32.351,00 |
| 03.02.2025 | 13,34 | 13,43 | 13,15 | 13,31 | -1,41% | 60.267,00 |
| 31.01.2025 | 13,64 | 13,64 | 13,41 | 13,50 | -1,46% | 52.323,00 |
| 30.01.2025 | 13,83 | 13,90 | 13,56 | 13,70 | -0,72% | 148.392,00 |
| 29.01.2025 | 13,77 | 14,09 | 13,75 | 13,80 | -1,92% | 57.654,00 |
| 28.01.2025 | 13,70 | 14,11 | 13,60 | 14,07 | 2,40% | 80.916,00 |
| 27.01.2025 | 13,61 | 13,90 | 13,61 | 13,74 | 0,88% | 78.416,00 |
| 24.01.2025 | 13,50 | 13,66 | 13,34 | 13,62 | 0,44% | 52.945,00 |
| 23.01.2025 | 13,70 | 13,81 | 13,53 | 13,56 | -1,38% | 47.609,00 |
| 22.01.2025 | 14,09 | 14,22 | 13,74 | 13,75 | -2,69% | 103.797,00 |
| 21.01.2025 | 14,16 | 14,29 | 14,13 | 14,13 | 0,07% | 60.821,00 |
| 17.01.2025 | 14,18 | 14,29 | 14,02 | 14,12 | 0,28% | 56.986,00 |
| 16.01.2025 | 14,15 | 14,31 | 14,06 | 14,08 | -0,35% | 84.378,00 |
| 15.01.2025 | 14,15 | 14,15 | 14,01 | 14,13 | 1,51% | 56.668,00 |
| 14.01.2025 | 13,66 | 13,94 | 13,66 | 13,92 | 1,98% | 75.088,00 |
| 13.01.2025 | 13,49 | 13,68 | 13,45 | 13,65 | 0,07% | 51.221,00 |
| 10.01.2025 | 13,85 | 13,88 | 13,42 | 13,64 | -2,29% | 89.422,00 |
| 08.01.2025 | 13,95 | 14,02 | 13,80 | 13,96 | 0,00% | 52.060,00 |
| 07.01.2025 | 13,58 | 13,99 | 13,55 | 13,96 | 2,87% | 107.591,00 |
| 06.01.2025 | 13,70 | 13,82 | 13,52 | 13,57 | -1,17% | 185.183,00 |
| 03.01.2025 | 13,78 | 13,79 | 13,59 | 13,73 | 0,15% | 95.194,00 |
| 02.01.2025 | 14,07 | 14,11 | 13,68 | 13,71 | -2,07% | 116.485,00 |
| 31.12.2024 | 13,89 | 14,07 | 13,78 | 14,00 | 1,23% | 44.904,00 |
| 30.12.2024 | 13,73 | 13,90 | 13,65 | 13,83 | 0,00% | 43.947,00 |
| 27.12.2024 | 13,80 | 13,90 | 13,64 | 13,83 | -0,43% | 105.978,00 |
| 26.12.2024 | 13,71 | 14,17 | 13,62 | 13,89 | 0,73% | 67.268,00 |
| 24.12.2024 | 13,58 | 13,79 | 13,58 | 13,79 | 1,77% | 33.214,00 |
| 23.12.2024 | 13,94 | 13,94 | 13,50 | 13,55 | -2,52% | 73.214,00 |
| 20.12.2024 | 13,65 | 14,05 | 13,62 | 13,90 | 0,00% | 154.092,00 |
| 19.12.2024 | 14,06 | 14,21 | 13,80 | 13,90 | 0,14% | 75.434,00 |
| 18.12.2024 | 14,43 | 14,53 | 13,78 | 13,88 | -3,88% | 98.358,00 |
| 17.12.2024 | 14,49 | 14,59 | 14,33 | 14,44 | -0,96% | 60.628,00 |
| 16.12.2024 | 14,68 | 14,76 | 14,53 | 14,58 | -0,34% | 65.253,00 |
| 13.12.2024 | 14,88 | 14,90 | 14,58 | 14,63 | -1,81% | 59.453,00 |
| 12.12.2024 | 14,90 | 15,02 | 14,78 | 14,90 | 0,20% | 67.316,00 |
| 11.12.2024 | 14,94 | 14,94 | 14,78 | 14,87 | -0,07% | 60.213,00 |
| 10.12.2024 | 14,99 | 14,99 | 14,72 | 14,88 | -0,47% | 72.704,00 |
| 09.12.2024 | 14,95 | 14,96 | 14,73 | 14,95 | 1,01% | 118.243,00 |
| 06.12.2024 | 15,00 | 15,00 | 14,58 | 14,80 | -1,20% | 62.456,00 |
| 05.12.2024 | 15,05 | 15,14 | 14,89 | 14,98 | -0,13% | 52.136,00 |
| 04.12.2024 | 15,05 | 15,22 | 14,87 | 15,00 | -0,20% | 79.093,00 |
| 03.12.2024 | 15,05 | 15,12 | 14,88 | 15,03 | 0,27% | 83.709,00 |
| 02.12.2024 | 14,99 | 15,06 | 14,74 | 14,99 | 0,40% | 100.844,00 |
| 29.11.2024 | 15,00 | 15,06 | 14,83 | 14,93 | 0,00% | 39.158,00 |
| 27.11.2024 | 15,10 | 15,38 | 14,90 | 14,93 | -0,67% | 47.508,00 |
| 26.11.2024 | 15,05 | 15,13 | 14,93 | 15,03 | -0,33% | 97.561,00 |
| 25.11.2024 | 15,15 | 15,36 | 15,05 | 15,08 | 0,07% | 193.979,00 |
| 22.11.2024 | 15,00 | 15,14 | 14,93 | 15,07 | 2,38% | 135.196,00 |
| 20.11.2024 | 14,59 | 14,72 | 14,41 | 14,72 | 0,48% | 137.023,00 |
| 19.11.2024 | 14,41 | 14,70 | 14,35 | 14,65 | 0,96% | 93.270,00 |
| 18.11.2024 | 14,50 | 14,68 | 14,41 | 14,51 | 0,07% | 66.340,00 |
| 15.11.2024 | 14,62 | 14,62 | 14,40 | 14,50 | 0,14% | 68.346,00 |
| 14.11.2024 | 14,48 | 14,50 | 14,36 | 14,48 | 0,21% | 72.461,00 |
| 13.11.2024 | 14,68 | 14,80 | 14,40 | 14,45 | -0,89% | 87.971,00 |
| 12.11.2024 | 14,72 | 14,81 | 14,53 | 14,58 | -1,15% | 121.414,00 |
| 11.11.2024 | 14,97 | 14,97 | 14,71 | 14,75 | -0,07% | 93.404,00 |
| 08.11.2024 | 14,78 | 14,98 | 14,62 | 14,76 | -0,14% | 107.280,00 |
| 07.11.2024 | 15,47 | 15,47 | 14,75 | 14,78 | -4,46% | 178.755,00 |