2,700$
-2,88%
Echtzeit-Aktienkurs Greenlane Holdings Inc.
Bid:
Ask:
Aktienkurse zur Greenlane Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,80 | 2,88 | 2,66 | 2,70 | -2,88% | 6.260,00 |
| 08.09.2026 | 2,80 | 3,00 | 2,75 | 2,78 | -0,71% | 21.808,00 |
| 04.09.2026 | 2,83 | 2,90 | 2,78 | 2,80 | -1,41% | 9.891,00 |
| 03.09.2026 | 2,82 | 2,92 | 2,66 | 2,84 | -2,57% | 29.032,00 |
| 02.09.2026 | 2,69 | 3,26 | 2,69 | 2,92 | 5,23% | 22.305,00 |
| 01.09.2026 | 2,72 | 2,97 | 2,71 | 2,77 | -1,07% | 24.769,00 |
| 31.08.2026 | 2,83 | 2,83 | 2,77 | 2,80 | 2,56% | 3.383,00 |
| 28.08.2026 | 2,80 | 2,92 | 2,67 | 2,73 | -1,44% | 5.848,00 |
| 27.08.2026 | 2,98 | 3,02 | 2,77 | 2,77 | -7,67% | 9.571,00 |
| 26.08.2026 | 2,72 | 3,09 | 2,67 | 3,00 | 11,11% | 32.729,00 |
| 25.08.2026 | 2,72 | 2,90 | 2,70 | 2,70 | -3,91% | 10.185,00 |
| 24.08.2026 | 2,88 | 2,88 | 2,68 | 2,81 | 1,19% | 11.879,00 |
| 21.08.2026 | 3,30 | 3,47 | 2,78 | 2,78 | -19,74% | 45.573,00 |
| 20.08.2026 | 2,85 | 3,90 | 2,81 | 3,46 | 18,49% | 173.573,00 |
| 19.08.2026 | 2,67 | 3,30 | 2,42 | 2,92 | -4,26% | 184.927,00 |
| 18.08.2026 | 1,96 | 3,34 | 1,96 | 3,05 | 54,04% | 692.708,00 |
| 17.08.2026 | 1,95 | 1,98 | 1,90 | 1,98 | 4,21% | 8.499,00 |
| 14.08.2026 | 1,93 | 1,93 | 1,90 | 1,90 | 1,60% | 3.297,00 |
| 13.08.2026 | 1,89 | 1,89 | 1,83 | 1,87 | -1,06% | 4.804,00 |
| 12.08.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -3,57% | 6.255,00 |
| 11.08.2026 | 1,95 | 1,96 | 1,91 | 1,96 | 0,51% | 4.570,00 |
| 10.08.2026 | 1,95 | 1,95 | 1,89 | 1,95 | 0,00% | 3.496,00 |
| 07.08.2026 | 1,97 | 1,98 | 1,90 | 1,95 | -0,51% | 6.023,00 |
| 06.08.2026 | 1,96 | 1,99 | 1,92 | 1,96 | 0,51% | 4.611,00 |
| 05.08.2026 | 1,99 | 1,99 | 1,90 | 1,95 | 0,00% | 21.885,00 |
| 04.08.2026 | 1,93 | 2,14 | 1,84 | 1,95 | 0,00% | 33.726,00 |
| 03.08.2026 | 1,98 | 1,98 | 1,90 | 1,95 | 1,04% | 16.434,00 |
| 31.07.2026 | 1,91 | 2,10 | 1,82 | 1,93 | 5,46% | 124.406,00 |
| 30.07.2026 | 1,63 | 1,87 | 1,51 | 1,83 | 8,93% | 44.302,00 |
| 29.07.2026 | 1,76 | 1,76 | 1,64 | 1,68 | -6,15% | 17.573,00 |
| 28.07.2026 | 1,92 | 1,92 | 1,75 | 1,79 | -6,77% | 14.551,00 |
| 27.07.2026 | 2,08 | 2,10 | 1,92 | 1,92 | -9,00% | 13.951,00 |
| 24.07.2026 | 2,10 | 2,15 | 2,05 | 2,11 | 0,48% | 13.225,00 |
| 23.07.2026 | 2,27 | 2,27 | 2,08 | 2,10 | -8,30% | 11.492,00 |
| 22.07.2026 | 2,30 | 2,37 | 2,25 | 2,29 | -0,43% | 4.345,00 |
| 21.07.2026 | 2,36 | 2,54 | 2,30 | 2,30 | -2,95% | 7.695,00 |
| 20.07.2026 | 2,43 | 2,43 | 2,34 | 2,37 | -1,66% | 3.445,00 |
| 16.07.2026 | 2,45 | 2,55 | 2,33 | 2,41 | -2,23% | 15.167,00 |
| 15.07.2026 | 2,46 | 2,47 | 2,40 | 2,47 | 0,61% | 4.385,00 |
| 14.07.2026 | 2,37 | 2,47 | 2,37 | 2,45 | 0,82% | 6.806,00 |
| 13.07.2026 | 2,50 | 2,51 | 2,41 | 2,43 | -4,71% | 7.493,00 |
| 10.07.2026 | 2,50 | 2,58 | 2,50 | 2,55 | 0,39% | 4.256,00 |
| 09.07.2026 | 2,45 | 2,54 | 2,37 | 2,54 | 5,18% | 5.783,00 |
| 08.07.2026 | 2,37 | 2,42 | 2,32 | 2,42 | 0,63% | 16.658,00 |
| 07.07.2026 | 2,30 | 2,40 | 2,27 | 2,40 | 5,73% | 31.828,00 |
| 06.07.2026 | 2,27 | 2,75 | 2,24 | 2,27 | 0,00% | 54.409,00 |
| 02.07.2026 | 2,34 | 2,45 | 2,22 | 2,27 | -3,40% | 230.456,00 |
| 01.07.2026 | 2,43 | 2,44 | 2,25 | 2,35 | -2,08% | 9.149,00 |
| 30.06.2026 | 2,44 | 2,44 | 2,31 | 2,40 | -3,23% | 2.276,00 |
| 29.06.2026 | 2,50 | 2,50 | 2,48 | 2,48 | 1,22% | 2.739,00 |
| 26.06.2026 | 2,27 | 2,50 | 2,27 | 2,45 | 8,89% | 15.691,00 |
| 25.06.2026 | 2,40 | 2,50 | 2,25 | 2,25 | -6,25% | 15.048,00 |
| 24.06.2026 | 2,53 | 2,54 | 2,40 | 2,40 | -4,19% | 22.152,00 |
| 23.06.2026 | 2,59 | 2,59 | 2,50 | 2,51 | -4,02% | 4.699,00 |
| 22.06.2026 | 2,63 | 2,63 | 2,61 | 2,61 | 1,56% | 2.802,00 |
| 18.06.2026 | 2,51 | 2,65 | 2,51 | 2,57 | 0,00% | 8.942,00 |
| 17.06.2026 | 2,85 | 2,85 | 2,57 | 2,57 | -10,83% | 8.277,00 |
| 16.06.2026 | 3,07 | 3,14 | 2,40 | 2,88 | -8,07% | 33.869,00 |
| 15.06.2026 | 3,28 | 3,51 | 3,14 | 3,14 | -4,42% | 23.322,00 |
| 12.06.2026 | 3,07 | 3,31 | 3,07 | 3,28 | 6,84% | 5.693,00 |
| 11.06.2026 | 3,10 | 3,10 | 3,00 | 3,07 | 0,66% | 2.532,00 |
| 10.06.2026 | 3,07 | 3,11 | 2,97 | 3,05 | 0,66% | 6.761,00 |
| 09.06.2026 | 3,04 | 3,09 | 2,95 | 3,03 | -0,33% | 6.963,00 |
| 08.06.2026 | 2,83 | 3,04 | 2,83 | 3,04 | 6,67% | 23.156,00 |
| 05.06.2026 | 3,04 | 3,05 | 2,71 | 2,85 | -6,56% | 12.866,00 |
| 04.06.2026 | 3,26 | 3,26 | 3,00 | 3,05 | -6,15% | 20.502,00 |
| 03.06.2026 | 3,40 | 3,40 | 3,20 | 3,25 | -2,11% | 8.697,00 |
| 02.06.2026 | 3,40 | 3,41 | 3,32 | 3,32 | -2,35% | 4.943,00 |
| 01.06.2026 | 3,50 | 3,54 | 3,39 | 3,40 | -2,16% | 10.447,00 |
| 29.05.2026 | 3,43 | 3,48 | 3,28 | 3,48 | 3,42% | 14.772,00 |
| 28.05.2026 | 3,25 | 3,39 | 3,25 | 3,36 | 5,16% | 7.868,00 |
| 27.05.2026 | 3,18 | 3,22 | 3,18 | 3,20 | 4,07% | 3.004,00 |
| 26.05.2026 | 3,23 | 3,25 | 3,07 | 3,07 | 0,33% | 15.314,00 |
| 22.05.2026 | 3,35 | 3,46 | 3,06 | 3,06 | -5,99% | 14.912,00 |
| 21.05.2026 | 3,45 | 3,45 | 3,25 | 3,26 | -5,65% | 30.909,00 |
| 20.05.2026 | 3,45 | 3,60 | 3,44 | 3,45 | 2,22% | 16.760,00 |
| 19.05.2026 | 3,61 | 3,61 | 3,27 | 3,38 | -8,66% | 12.968,00 |
| 18.05.2026 | 3,80 | 4,18 | 3,60 | 3,70 | -2,51% | 30.865,00 |
| 15.05.2026 | 4,10 | 4,10 | 3,74 | 3,79 | -9,76% | 14.417,00 |
| 14.05.2026 | 4,59 | 4,59 | 4,20 | 4,20 | -4,22% | 10.499,00 |
| 13.05.2026 | 4,37 | 4,50 | 4,30 | 4,39 | -1,46% | 5.732,00 |
| 12.05.2026 | 4,71 | 4,75 | 4,40 | 4,45 | -8,81% | 16.336,00 |
| 11.05.2026 | 4,99 | 5,05 | 4,66 | 4,88 | -2,20% | 12.038,00 |
| 08.05.2026 | 5,15 | 5,26 | 4,73 | 4,99 | -5,49% | 32.666,00 |
| 07.05.2026 | 5,38 | 5,40 | 4,78 | 5,28 | 3,53% | 28.432,00 |
| 06.05.2026 | 5,11 | 5,50 | 5,03 | 5,10 | 0,39% | 31.611,00 |
| 05.05.2026 | 5,15 | 5,30 | 4,74 | 5,08 | -1,26% | 43.516,00 |
| 04.05.2026 | 4,80 | 5,40 | 4,79 | 5,15 | 9,94% | 64.418,00 |
| 01.05.2026 | 5,29 | 5,35 | 4,49 | 4,68 | -9,30% | 38.045,00 |
| 30.04.2026 | 4,29 | 5,38 | 4,21 | 5,16 | 20,84% | 145.642,00 |
| 29.04.2026 | 3,89 | 4,39 | 3,81 | 4,27 | 13,26% | 89.258,00 |
| 28.04.2026 | 4,19 | 5,00 | 3,74 | 3,77 | -13,73% | 176.582,00 |
| 27.04.2026 | 3,95 | 5,00 | 3,95 | 4,37 | 11,20% | 82.593,00 |
| 24.04.2026 | 3,70 | 4,27 | 3,70 | 3,93 | 1,42% | 131.461,00 |
| 23.04.2026 | 4,44 | 4,61 | 3,60 | 3,88 | -29,93% | 398.334,00 |
| 22.04.2026 | 3,93 | 7,06 | 3,90 | 5,53 | 40,36% | 2.508.023,00 |
| 21.04.2026 | 4,70 | 4,77 | 3,85 | 3,94 | -15,27% | 69.904,00 |
| 20.04.2026 | 4,64 | 4,75 | 4,41 | 4,65 | -1,27% | 28.625,00 |
| 17.04.2026 | 3,80 | 4,72 | 3,29 | 4,71 | 26,27% | 57.724,00 |
| 16.04.2026 | 4,50 | 5,49 | 3,65 | 3,73 | -16,55% | 99.650,00 |