0,787$
-1,29%
Echtzeit-Aktienkurs GreenPower Motor Co. Inc.
Bid:
Ask:
Aktienkurse zur GreenPower Motor Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,81 | 0,83 | 0,78 | 0,79 | -1,25% | 162.024,00 |
| 08.09.2026 | 0,84 | 0,88 | 0,77 | 0,80 | -6,24% | 287.142,00 |
| 04.09.2026 | 0,92 | 0,92 | 0,82 | 0,85 | -6,90% | 211.876,00 |
| 03.09.2026 | 0,93 | 0,96 | 0,88 | 0,91 | -0,11% | 214.667,00 |
| 02.09.2026 | 0,97 | 0,98 | 0,91 | 0,91 | -4,09% | 169.627,00 |
| 01.09.2026 | 1,01 | 1,04 | 0,89 | 0,95 | -8,37% | 362.444,00 |
| 31.08.2026 | 1,21 | 1,22 | 1,00 | 1,04 | -17,13% | 712.327,00 |
| 28.08.2026 | 1,33 | 1,38 | 1,19 | 1,26 | -6,34% | 496.552,00 |
| 27.08.2026 | 1,60 | 1,60 | 1,09 | 1,34 | -15,19% | 1.182.296,00 |
| 26.08.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -1,86% | 142.535,00 |
| 25.08.2026 | 1,63 | 1,73 | 1,61 | 1,61 | -1,23% | 211.724,00 |
| 24.08.2026 | 1,64 | 1,64 | 1,59 | 1,63 | -0,91% | 124.849,00 |
| 21.08.2026 | 1,62 | 1,66 | 1,62 | 1,65 | 2,49% | 86.784,00 |
| 20.08.2026 | 1,59 | 1,61 | 1,51 | 1,61 | 0,94% | 311.354,00 |
| 19.08.2026 | 1,68 | 1,76 | 1,58 | 1,59 | -0,62% | 377.635,00 |
| 18.08.2026 | 1,60 | 1,68 | 1,60 | 1,60 | -2,44% | 173.055,00 |
| 17.08.2026 | 1,74 | 1,79 | 1,59 | 1,64 | -10,87% | 613.940,00 |
| 14.08.2026 | 1,59 | 1,84 | 1,57 | 1,84 | 16,83% | 1.015.136,00 |
| 13.08.2026 | 1,59 | 1,63 | 1,56 | 1,58 | 1,61% | 255.081,00 |
| 12.08.2026 | 1,57 | 1,60 | 1,50 | 1,55 | 1,97% | 316.170,00 |
| 11.08.2026 | 1,48 | 1,62 | 1,48 | 1,52 | 2,01% | 358.788,00 |
| 10.08.2026 | 1,54 | 1,59 | 1,47 | 1,49 | -5,10% | 180.068,00 |
| 07.08.2026 | 1,47 | 1,63 | 1,45 | 1,57 | 7,53% | 434.211,00 |
| 06.08.2026 | 1,50 | 1,55 | 1,45 | 1,46 | -1,02% | 266.879,00 |
| 05.08.2026 | 1,50 | 1,52 | 1,46 | 1,48 | -2,32% | 154.277,00 |
| 04.08.2026 | 1,51 | 1,53 | 1,45 | 1,51 | -1,95% | 145.263,00 |
| 03.08.2026 | 1,49 | 1,55 | 1,48 | 1,54 | 4,05% | 81.073,00 |
| 31.07.2026 | 1,46 | 1,50 | 1,46 | 1,48 | -0,67% | 88.212,00 |
| 30.07.2026 | 1,48 | 1,50 | 1,46 | 1,49 | 0,68% | 64.395,00 |
| 29.07.2026 | 1,51 | 1,53 | 1,44 | 1,48 | -0,67% | 139.414,00 |
| 28.07.2026 | 1,47 | 1,53 | 1,45 | 1,49 | 0,68% | 101.486,00 |
| 27.07.2026 | 1,51 | 1,51 | 1,45 | 1,48 | 0,00% | 147.981,00 |
| 24.07.2026 | 1,50 | 1,52 | 1,47 | 1,48 | -1,99% | 111.113,00 |
| 23.07.2026 | 1,53 | 1,55 | 1,46 | 1,51 | -0,66% | 116.000,00 |
| 22.07.2026 | 1,57 | 1,64 | 1,48 | 1,52 | -5,00% | 184.748,00 |
| 21.07.2026 | 1,53 | 1,65 | 1,49 | 1,60 | 1,27% | 248.612,00 |
| 20.07.2026 | 1,50 | 1,58 | 1,48 | 1,58 | 3,95% | 149.332,00 |
| 17.07.2026 | 1,59 | 1,63 | 1,51 | 1,52 | -5,59% | 203.614,00 |
| 16.07.2026 | 1,58 | 1,68 | 1,54 | 1,61 | -1,11% | 207.502,00 |
| 15.07.2026 | 1,46 | 1,76 | 1,42 | 1,63 | 11,51% | 413.617,00 |
| 14.07.2026 | 1,49 | 1,49 | 1,43 | 1,46 | -0,68% | 156.169,00 |
| 13.07.2026 | 1,48 | 1,50 | 1,45 | 1,47 | 0,00% | 121.324,00 |
| 10.07.2026 | 1,49 | 1,50 | 1,41 | 1,47 | -0,68% | 159.907,00 |
| 09.07.2026 | 1,46 | 1,50 | 1,42 | 1,48 | 4,23% | 112.666,00 |
| 08.07.2026 | 1,47 | 1,49 | 1,26 | 1,42 | -8,39% | 332.426,00 |
| 07.07.2026 | 1,59 | 1,59 | 1,50 | 1,55 | -1,96% | 237.982,00 |
| 06.07.2026 | 1,48 | 1,65 | 1,47 | 1,58 | 3,33% | 206.547,00 |
| 02.07.2026 | 1,60 | 1,67 | 1,47 | 1,53 | -3,77% | 342.679,00 |
| 01.07.2026 | 1,72 | 1,74 | 1,59 | 1,59 | -4,79% | 380.722,00 |
| 30.06.2026 | 1,45 | 1,74 | 1,40 | 1,67 | 15,97% | 826.293,00 |
| 29.06.2026 | 1,31 | 1,47 | 1,23 | 1,44 | 13,83% | 385.109,00 |
| 26.06.2026 | 1,23 | 1,28 | 1,20 | 1,27 | 1,20% | 140.279,00 |
| 25.06.2026 | 1,28 | 1,29 | 1,22 | 1,25 | -0,79% | 292.829,00 |
| 24.06.2026 | 1,27 | 1,31 | 1,25 | 1,26 | 0,00% | 183.959,00 |
| 23.06.2026 | 1,22 | 1,29 | 1,19 | 1,26 | 3,28% | 152.293,00 |
| 22.06.2026 | 1,33 | 1,33 | 1,21 | 1,22 | -8,27% | 264.587,00 |
| 18.06.2026 | 1,34 | 1,40 | 1,32 | 1,33 | 0,76% | 306.043,00 |
| 17.06.2026 | 1,32 | 1,35 | 1,26 | 1,32 | 3,13% | 209.298,00 |
| 16.06.2026 | 1,27 | 1,32 | 1,24 | 1,28 | 1,59% | 177.188,00 |
| 15.06.2026 | 1,24 | 1,28 | 1,19 | 1,26 | 5,00% | 276.710,00 |
| 12.06.2026 | 1,24 | 1,28 | 1,18 | 1,20 | -2,44% | 449.174,00 |
| 11.06.2026 | 1,07 | 1,23 | 1,06 | 1,23 | 12,84% | 325.286,00 |
| 10.06.2026 | 1,10 | 1,10 | 1,07 | 1,09 | -0,91% | 118.891,00 |
| 09.06.2026 | 1,07 | 1,15 | 1,02 | 1,10 | 2,80% | 199.907,00 |
| 08.06.2026 | 1,09 | 1,11 | 1,06 | 1,07 | -0,93% | 100.497,00 |
| 05.06.2026 | 1,11 | 1,11 | 1,05 | 1,08 | -2,70% | 144.400,00 |
| 04.06.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -0,89% | 90.481,00 |
| 03.06.2026 | 1,12 | 1,15 | 1,08 | 1,12 | -2,61% | 108.526,00 |
| 02.06.2026 | 1,16 | 1,20 | 1,14 | 1,15 | -2,54% | 174.074,00 |
| 01.06.2026 | 1,12 | 1,18 | 1,08 | 1,18 | 6,79% | 235.291,00 |
| 29.05.2026 | 1,05 | 1,12 | 1,02 | 1,11 | 4,25% | 240.632,00 |
| 28.05.2026 | 1,06 | 1,07 | 1,04 | 1,06 | 0,00% | 74.759,00 |
| 27.05.2026 | 1,06 | 1,08 | 1,04 | 1,06 | -0,93% | 81.929,00 |
| 26.05.2026 | 1,10 | 1,10 | 1,05 | 1,07 | 0,00% | 106.923,00 |
| 22.05.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -1,83% | 96.291,00 |
| 21.05.2026 | 1,10 | 1,11 | 1,05 | 1,09 | -1,36% | 104.837,00 |
| 20.05.2026 | 1,10 | 1,11 | 1,08 | 1,11 | 1,84% | 83.251,00 |
| 19.05.2026 | 1,07 | 1,10 | 1,04 | 1,09 | -0,46% | 73.091,00 |
| 18.05.2026 | 1,07 | 1,11 | 1,04 | 1,09 | -0,91% | 418.546,00 |
| 15.05.2026 | 1,07 | 1,11 | 1,07 | 1,10 | 1,38% | 98.639,00 |
| 14.05.2026 | 1,09 | 1,11 | 1,05 | 1,09 | -0,91% | 116.774,00 |
| 13.05.2026 | 1,09 | 1,13 | 1,07 | 1,10 | -0,45% | 113.647,00 |
| 12.05.2026 | 1,09 | 1,15 | 1,07 | 1,10 | 0,92% | 166.191,00 |
| 11.05.2026 | 1,10 | 1,18 | 1,06 | 1,09 | -0,91% | 329.463,00 |
| 08.05.2026 | 1,00 | 1,18 | 1,00 | 1,10 | 13,29% | 1.198.653,00 |
| 07.05.2026 | 0,97 | 1,01 | 0,96 | 0,97 | -3,86% | 68.983,00 |
| 06.05.2026 | 1,00 | 1,01 | 0,96 | 1,01 | 2,02% | 61.840,00 |
| 05.05.2026 | 0,99 | 1,02 | 0,97 | 0,99 | 0,71% | 60.791,00 |
| 04.05.2026 | 0,96 | 1,00 | 0,95 | 0,98 | -3,63% | 64.086,00 |
| 01.05.2026 | 0,98 | 1,02 | 0,97 | 1,02 | 3,98% | 42.626,00 |
| 30.04.2026 | 1,03 | 1,03 | 0,97 | 0,98 | -2,87% | 30.650,00 |
| 29.04.2026 | 1,00 | 1,05 | 0,96 | 1,01 | 1,51% | 116.736,00 |
| 28.04.2026 | 0,97 | 1,05 | 0,97 | 1,00 | 1,84% | 63.941,00 |
| 27.04.2026 | 0,93 | 1,07 | 0,92 | 0,98 | 4,72% | 170.689,00 |
| 24.04.2026 | 0,96 | 0,99 | 0,93 | 0,93 | -4,60% | 163.292,00 |
| 23.04.2026 | 0,95 | 1,00 | 0,92 | 0,98 | -1,81% | 331.057,00 |
| 22.04.2026 | 1,02 | 1,51 | 0,92 | 1,00 | 4,62% | 22.590.550,00 |
| 21.04.2026 | 0,98 | 0,98 | 0,94 | 0,95 | -2,86% | 8.311,00 |
| 20.04.2026 | 0,97 | 0,98 | 0,95 | 0,98 | 0,00% | 6.489,00 |
| 17.04.2026 | 1,00 | 1,00 | 0,96 | 0,98 | 2,30% | 12.808,00 |