3,170$
-2,46%
Echtzeit-Aktienkurs Greenlane Holdings Inc.
Bid:
Ask:
Aktienkurse zur Greenlane Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 3,17 | 3,33 | 2,85 | 3,17 | -2,46% | 729.816,00 |
| 05.12.2025 | 3,19 | 3,30 | 3,09 | 3,25 | 1,56% | 44.301,00 |
| 04.12.2025 | 3,13 | 3,24 | 3,01 | 3,20 | 4,58% | 30.937,00 |
| 03.12.2025 | 3,15 | 3,25 | 3,05 | 3,06 | -6,42% | 21.158,00 |
| 02.12.2025 | 3,15 | 3,31 | 3,10 | 3,27 | 3,02% | 31.151,00 |
| 01.12.2025 | 3,27 | 3,27 | 3,14 | 3,17 | -4,40% | 9.609,00 |
| 28.11.2025 | 3,16 | 3,34 | 3,06 | 3,32 | 1,84% | 17.607,00 |
| 26.11.2025 | 3,23 | 3,38 | 2,96 | 3,26 | -3,55% | 35.184,00 |
| 25.11.2025 | 3,28 | 3,45 | 3,15 | 3,38 | -2,45% | 19.392,00 |
| 24.11.2025 | 3,28 | 3,48 | 3,16 | 3,47 | 10,70% | 55.246,00 |
| 20.11.2025 | 2,97 | 3,19 | 2,95 | 3,13 | 5,39% | 32.981,00 |
| 19.11.2025 | 2,90 | 2,99 | 2,87 | 2,97 | 0,85% | 38.904,00 |
| 18.11.2025 | 2,90 | 3,00 | 2,79 | 2,95 | 4,66% | 30.294,00 |
| 17.11.2025 | 2,83 | 3,07 | 2,81 | 2,81 | -6,51% | 15.114,00 |
| 13.11.2025 | 2,91 | 3,10 | 2,90 | 3,01 | 12,31% | 84.375,00 |
| 12.11.2025 | 2,89 | 2,92 | 2,68 | 2,68 | -8,84% | 63.957,00 |
| 11.11.2025 | 3,03 | 3,03 | 2,90 | 2,94 | -2,97% | 24.150,00 |
| 10.11.2025 | 2,98 | 3,10 | 2,98 | 3,03 | -0,33% | 35.175,00 |
| 07.11.2025 | 3,20 | 3,20 | 2,94 | 3,04 | -5,00% | 53.785,00 |
| 06.11.2025 | 3,16 | 3,29 | 3,15 | 3,20 | 1,27% | 57.634,00 |
| 05.11.2025 | 3,14 | 3,23 | 3,13 | 3,16 | -2,17% | 23.700,00 |
| 04.11.2025 | 3,11 | 3,24 | 3,11 | 3,23 | 2,05% | 37.943,00 |
| 03.11.2025 | 3,18 | 3,27 | 3,06 | 3,17 | -0,78% | 33.762,00 |
| 31.10.2025 | 3,18 | 3,23 | 3,17 | 3,19 | -1,24% | 16.225,00 |
| 30.10.2025 | 3,20 | 3,25 | 3,18 | 3,23 | 1,57% | 34.439,00 |
| 29.10.2025 | 3,32 | 3,32 | 3,17 | 3,18 | -1,85% | 70.412,00 |
| 28.10.2025 | 3,18 | 3,41 | 3,18 | 3,24 | -1,82% | 58.229,00 |
| 27.10.2025 | 3,19 | 3,34 | 3,19 | 3,30 | 2,17% | 81.468,00 |
| 24.10.2025 | 3,34 | 3,59 | 3,16 | 3,23 | -11,75% | 2.001.423,00 |
| 23.10.2025 | 3,33 | 3,79 | 3,30 | 3,66 | 9,91% | 203.595,00 |
| 22.10.2025 | 3,04 | 3,55 | 3,04 | 3,33 | 4,06% | 179.745,00 |
| 21.10.2025 | 3,40 | 3,48 | 2,75 | 3,20 | -7,51% | 490.608,00 |
| 20.10.2025 | 4,41 | 4,53 | 3,23 | 3,46 | -9,90% | 11.244.685,00 |
| 17.10.2025 | 3,90 | 4,06 | 3,83 | 3,84 | -3,03% | 55.651,00 |
| 16.10.2025 | 3,91 | 4,15 | 3,91 | 3,96 | 2,33% | 105.689,00 |
| 15.10.2025 | 3,95 | 4,08 | 3,84 | 3,87 | -1,02% | 82.559,00 |
| 14.10.2025 | 4,03 | 4,09 | 3,76 | 3,91 | -4,63% | 67.649,00 |
| 13.10.2025 | 4,00 | 4,12 | 3,95 | 4,10 | 5,94% | 52.700,00 |
| 10.10.2025 | 4,07 | 4,08 | 3,84 | 3,87 | -5,15% | 24.896,00 |
| 09.10.2025 | 4,06 | 4,21 | 3,90 | 4,08 | 1,75% | 113.857,00 |
| 08.10.2025 | 4,06 | 4,10 | 3,90 | 4,01 | -3,37% | 78.388,00 |
| 07.10.2025 | 4,00 | 4,75 | 3,90 | 4,15 | 2,72% | 332.223,00 |
| 06.10.2025 | 3,91 | 4,15 | 3,91 | 4,04 | 2,54% | 75.913,00 |
| 02.10.2025 | 4,02 | 4,15 | 3,80 | 3,94 | -3,19% | 77.892,00 |
| 01.10.2025 | 3,81 | 4,45 | 3,79 | 4,07 | 3,56% | 539.253,00 |
| 30.09.2025 | 3,86 | 4,01 | 3,66 | 3,93 | 3,69% | 147.743,00 |
| 29.09.2025 | 3,60 | 4,10 | 3,42 | 3,79 | 9,54% | 552.021,00 |
| 26.09.2025 | 3,37 | 3,52 | 3,37 | 3,46 | 2,06% | 27.398,00 |
| 25.09.2025 | 3,46 | 3,47 | 3,35 | 3,39 | -0,59% | 49.117,00 |
| 24.09.2025 | 3,56 | 3,60 | 3,40 | 3,41 | -4,75% | 56.890,00 |
| 23.09.2025 | 3,60 | 3,67 | 3,52 | 3,58 | 0,56% | 33.907,00 |
| 22.09.2025 | 3,61 | 3,79 | 3,53 | 3,56 | 0,85% | 52.958,00 |
| 19.09.2025 | 3,70 | 3,78 | 3,51 | 3,53 | -5,87% | 39.256,00 |
| 18.09.2025 | 3,51 | 3,85 | 3,51 | 3,75 | 4,46% | 75.154,00 |
| 17.09.2025 | 3,45 | 3,74 | 3,45 | 3,59 | 5,28% | 57.345,00 |
| 16.09.2025 | 3,42 | 3,50 | 3,38 | 3,41 | 0,59% | 25.239,00 |
| 15.09.2025 | 3,66 | 3,66 | 3,35 | 3,39 | -10,08% | 174.175,00 |
| 12.09.2025 | 3,42 | 3,90 | 3,42 | 3,77 | 7,71% | 164.126,00 |
| 11.09.2025 | 3,34 | 3,55 | 3,25 | 3,50 | 1,45% | 62.017,00 |
| 10.09.2025 | 3,21 | 3,50 | 3,19 | 3,45 | 3,60% | 101.382,00 |
| 09.09.2025 | 3,18 | 3,42 | 3,17 | 3,33 | 3,42% | 129.432,00 |
| 08.09.2025 | 3,23 | 3,35 | 3,15 | 3,22 | -1,53% | 56.541,00 |
| 05.09.2025 | 3,27 | 3,41 | 3,25 | 3,27 | -0,91% | 65.894,00 |
| 04.09.2025 | 3,30 | 3,35 | 3,24 | 3,30 | -2,37% | 20.242,00 |
| 03.09.2025 | 3,27 | 3,39 | 3,21 | 3,38 | 4,00% | 49.681,00 |
| 02.09.2025 | 3,23 | 3,38 | 3,23 | 3,25 | -4,41% | 43.348,00 |
| 29.08.2025 | 3,55 | 3,65 | 3,35 | 3,40 | -0,29% | 87.571,00 |
| 28.08.2025 | 3,23 | 3,58 | 3,17 | 3,41 | 6,23% | 101.491,00 |
| 27.08.2025 | 3,25 | 3,38 | 3,19 | 3,21 | -3,60% | 40.188,00 |
| 26.08.2025 | 3,44 | 3,60 | 3,24 | 3,33 | -3,20% | 80.725,00 |
| 25.08.2025 | 3,31 | 3,60 | 3,31 | 3,44 | 4,24% | 119.903,00 |
| 22.08.2025 | 3,22 | 3,44 | 3,21 | 3,30 | 0,92% | 51.435,00 |
| 21.08.2025 | 3,21 | 3,31 | 3,15 | 3,27 | 4,47% | 76.344,00 |
| 20.08.2025 | 3,33 | 3,44 | 3,13 | 3,13 | -6,57% | 62.965,00 |
| 19.08.2025 | 3,60 | 3,60 | 3,33 | 3,35 | -5,90% | 42.604,00 |
| 18.08.2025 | 3,29 | 3,67 | 3,27 | 3,56 | 9,20% | 91.497,00 |
| 15.08.2025 | 3,92 | 3,92 | 3,19 | 3,26 | -6,32% | 93.935,00 |
| 14.08.2025 | 3,51 | 3,60 | 3,41 | 3,48 | -2,25% | 39.550,00 |
| 13.08.2025 | 3,53 | 3,74 | 3,32 | 3,56 | 0,00% | 137.898,00 |
| 12.08.2025 | 3,98 | 4,20 | 3,47 | 3,56 | -11,22% | 159.529,00 |
| 11.08.2025 | 3,43 | 4,19 | 3,43 | 4,01 | 23,01% | 287.655,00 |
| 08.08.2025 | 3,08 | 3,28 | 3,08 | 3,26 | 6,19% | 58.390,00 |
| 07.08.2025 | 3,26 | 3,33 | 3,06 | 3,07 | -7,25% | 109.748,00 |
| 06.08.2025 | 3,46 | 3,58 | 3,25 | 3,31 | -7,28% | 96.043,00 |
| 05.08.2025 | 3,83 | 3,93 | 3,50 | 3,57 | -7,03% | 101.891,00 |
| 04.08.2025 | 3,79 | 4,04 | 3,79 | 3,84 | 1,32% | 55.015,00 |
| 01.08.2025 | 3,78 | 3,97 | 3,78 | 3,79 | -5,72% | 88.137,00 |
| 31.07.2025 | 3,47 | 4,05 | 3,38 | 4,02 | 17,20% | 161.481,00 |
| 30.07.2025 | 3,75 | 3,81 | 3,41 | 3,43 | -10,21% | 169.920,00 |
| 29.07.2025 | 4,86 | 5,07 | 3,80 | 3,82 | -22,67% | 286.989,00 |
| 28.07.2025 | 4,64 | 5,32 | 4,64 | 4,94 | 8,10% | 373.367,00 |
| 25.07.2025 | 4,39 | 4,86 | 4,25 | 4,57 | 4,10% | 201.123,00 |
| 24.07.2025 | 4,03 | 4,57 | 4,03 | 4,39 | 7,33% | 170.091,00 |
| 23.07.2025 | 3,97 | 4,25 | 3,88 | 4,09 | 1,49% | 127.595,00 |
| 22.07.2025 | 3,82 | 4,11 | 3,75 | 4,03 | 3,60% | 173.717,00 |
| 21.07.2025 | 3,49 | 3,96 | 3,44 | 3,89 | 13,74% | 317.650,00 |
| 18.07.2025 | 3,39 | 3,75 | 3,35 | 3,42 | -1,16% | 243.844,00 |
| 17.07.2025 | 3,27 | 3,80 | 3,20 | 3,46 | 4,85% | 468.244,00 |
| 16.07.2025 | 3,10 | 3,38 | 2,88 | 3,30 | 6,11% | 343.913,00 |
| 15.07.2025 | 3,02 | 3,21 | 3,02 | 3,11 | 1,97% | 330.453,00 |