0,852$
8,16%
Echtzeit-Aktienkurs Greenlane Holdings Inc
Bid:
Ask:
Aktienkurse zur Greenlane Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,79 | 0,85 | 0,78 | 0,85 | 8,12% | 56.587,00 |
| 06.03.2026 | 0,77 | 0,80 | 0,73 | 0,79 | 4,65% | 141.032,00 |
| 05.03.2026 | 0,72 | 0,76 | 0,68 | 0,75 | 4,58% | 42.612,00 |
| 04.03.2026 | 0,68 | 0,74 | 0,64 | 0,72 | 10,77% | 155.714,00 |
| 03.03.2026 | 0,64 | 0,66 | 0,62 | 0,65 | 0,00% | 20.339,00 |
| 02.03.2026 | 0,68 | 0,68 | 0,63 | 0,65 | -6,20% | 40.825,00 |
| 27.02.2026 | 0,63 | 0,70 | 0,61 | 0,69 | 8,96% | 216.587,00 |
| 26.02.2026 | 0,64 | 0,66 | 0,60 | 0,64 | -2,15% | 61.062,00 |
| 25.02.2026 | 0,67 | 0,67 | 0,64 | 0,65 | 0,00% | 49.288,00 |
| 24.02.2026 | 0,70 | 0,70 | 0,61 | 0,65 | -17,72% | 114.084,00 |
| 20.02.2026 | 0,79 | 0,80 | 0,74 | 0,79 | 1,28% | 46.054,00 |
| 19.02.2026 | 0,84 | 0,87 | 0,74 | 0,78 | -10,86% | 209.222,00 |
| 18.02.2026 | 0,85 | 0,91 | 0,77 | 0,88 | 1,63% | 388.529,00 |
| 17.02.2026 | 0,80 | 0,90 | 0,77 | 0,86 | -0,92% | 304.488,00 |
| 13.02.2026 | 0,80 | 0,87 | 0,77 | 0,87 | 0,00% | 408.360,00 |
| 12.02.2026 | 1,01 | 1,04 | 0,72 | 0,87 | -6,56% | 11.927.280,00 |
| 11.02.2026 | 0,97 | 0,98 | 0,90 | 0,93 | -6,06% | 27.619,00 |
| 10.02.2026 | 1,02 | 1,02 | 0,96 | 0,99 | -2,46% | 40.293,00 |
| 09.02.2026 | 1,11 | 1,11 | 1,01 | 1,02 | -10,65% | 98.230,00 |
| 06.02.2026 | 1,08 | 1,15 | 1,05 | 1,14 | 7,17% | 39.205,00 |
| 05.02.2026 | 1,16 | 1,18 | 1,05 | 1,06 | -13,11% | 48.356,00 |
| 04.02.2026 | 1,34 | 1,37 | 1,17 | 1,22 | -4,69% | 58.979,00 |
| 03.02.2026 | 1,45 | 1,45 | 1,26 | 1,28 | -8,57% | 34.084,00 |
| 02.02.2026 | 1,45 | 1,45 | 1,36 | 1,40 | -5,72% | 50.993,00 |
| 30.01.2026 | 1,47 | 1,50 | 1,44 | 1,49 | 1,02% | 43.635,00 |
| 29.01.2026 | 1,50 | 1,56 | 1,44 | 1,47 | 1,03% | 59.896,00 |
| 28.01.2026 | 1,54 | 1,55 | 1,44 | 1,46 | -4,28% | 74.607,00 |
| 27.01.2026 | 1,47 | 1,58 | 1,47 | 1,52 | 1,33% | 18.275,00 |
| 26.01.2026 | 1,65 | 1,80 | 1,49 | 1,50 | -3,23% | 92.553,00 |
| 22.01.2026 | 1,61 | 1,69 | 1,50 | 1,55 | -3,73% | 90.220,00 |
| 21.01.2026 | 1,49 | 1,63 | 1,47 | 1,61 | 6,62% | 176.103,00 |
| 20.01.2026 | 1,42 | 1,57 | 1,30 | 1,51 | 3,42% | 3.195.287,00 |
| 16.01.2026 | 1,44 | 1,47 | 1,41 | 1,46 | 2,82% | 32.236,00 |
| 15.01.2026 | 1,57 | 1,57 | 1,40 | 1,42 | -8,97% | 80.425,00 |
| 14.01.2026 | 1,59 | 1,59 | 1,53 | 1,56 | 0,00% | 47.983,00 |
| 13.01.2026 | 1,55 | 1,57 | 1,46 | 1,56 | -0,64% | 29.618,00 |
| 12.01.2026 | 1,53 | 1,60 | 1,53 | 1,57 | 0,64% | 49.318,00 |
| 09.01.2026 | 1,59 | 1,59 | 1,48 | 1,56 | 0,00% | 26.514,00 |
| 08.01.2026 | 1,59 | 1,60 | 1,53 | 1,56 | 0,00% | 21.541,00 |
| 07.01.2026 | 1,58 | 1,65 | 1,52 | 1,56 | -2,13% | 53.031,00 |
| 06.01.2026 | 1,71 | 1,77 | 1,55 | 1,59 | -3,98% | 30.155,00 |
| 05.01.2026 | 1,67 | 1,75 | 1,58 | 1,66 | 5,06% | 97.706,00 |
| 02.01.2026 | 1,60 | 1,65 | 1,58 | 1,58 | 0,64% | 44.985,00 |
| 31.12.2025 | 1,88 | 1,88 | 1,50 | 1,57 | -14,67% | 100.560,00 |
| 30.12.2025 | 2,06 | 2,06 | 1,80 | 1,84 | -10,68% | 108.818,00 |
| 29.12.2025 | 2,08 | 2,24 | 2,05 | 2,06 | -2,37% | 37.526,00 |
| 26.12.2025 | 2,20 | 2,25 | 2,07 | 2,11 | -2,31% | 27.495,00 |
| 24.12.2025 | 2,23 | 2,25 | 2,10 | 2,16 | -1,82% | 20.703,00 |
| 23.12.2025 | 2,39 | 2,41 | 2,05 | 2,20 | -6,38% | 276.263,00 |
| 22.12.2025 | 2,38 | 2,39 | 2,28 | 2,35 | 0,00% | 37.076,00 |
| 19.12.2025 | 2,69 | 2,69 | 2,29 | 2,35 | -10,98% | 130.224,00 |
| 18.12.2025 | 2,68 | 2,90 | 2,63 | 2,64 | 4,76% | 100.141,00 |
| 17.12.2025 | 2,89 | 3,03 | 2,52 | 2,52 | -10,64% | 97.194,00 |
| 16.12.2025 | 2,71 | 3,08 | 2,71 | 2,82 | 2,03% | 122.874,00 |
| 15.12.2025 | 3,09 | 3,10 | 2,71 | 2,76 | -9,38% | 114.814,00 |
| 12.12.2025 | 3,05 | 3,49 | 3,00 | 3,05 | 1,84% | 317.933,00 |
| 11.12.2025 | 3,07 | 3,13 | 2,91 | 3,00 | -3,07% | 58.928,00 |
| 10.12.2025 | 3,16 | 3,21 | 3,06 | 3,09 | -3,74% | 54.383,00 |
| 09.12.2025 | 3,06 | 3,21 | 3,00 | 3,21 | 1,26% | 34.424,00 |
| 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 |