12,310$
-0,53%
Echtzeit-Aktienkurs Green Plains Partners LP
Bid:
Ask:
Aktienkurse zur Green Plains Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2024 | 12,49 | 12,59 | 12,15 | 12,31 | -0,53% | 226.572,00 |
| 05.01.2024 | 12,64 | 12,64 | 12,25 | 12,38 | -1,94% | 157.494,00 |
| 04.01.2024 | 12,38 | 12,71 | 12,25 | 12,62 | 2,02% | 773.585,00 |
| 03.01.2024 | 12,54 | 12,61 | 12,31 | 12,37 | -0,96% | 191.423,00 |
| 02.01.2024 | 12,80 | 12,89 | 12,45 | 12,49 | -1,89% | 57.188,00 |
| 29.12.2023 | 12,77 | 12,92 | 12,71 | 12,73 | -0,55% | 58.506,00 |
| 28.12.2023 | 12,74 | 12,93 | 12,71 | 12,80 | 0,23% | 151.823,00 |
| 27.12.2023 | 12,65 | 12,87 | 12,65 | 12,77 | 0,39% | 44.783,00 |
| 26.12.2023 | 12,70 | 12,97 | 12,70 | 12,72 | 0,00% | 38.187,00 |
| 22.12.2023 | 12,84 | 13,00 | 12,69 | 12,72 | -0,93% | 106.129,00 |
| 21.12.2023 | 12,74 | 12,92 | 12,70 | 12,84 | 0,71% | 62.685,00 |
| 20.12.2023 | 13,21 | 13,24 | 12,71 | 12,75 | -3,26% | 47.337,00 |
| 19.12.2023 | 12,97 | 13,20 | 12,93 | 13,18 | 2,01% | 130.587,00 |
| 18.12.2023 | 13,00 | 13,13 | 12,88 | 12,92 | -0,62% | 44.967,00 |
| 15.12.2023 | 13,71 | 13,71 | 12,90 | 13,00 | -4,90% | 112.683,00 |
| 14.12.2023 | 13,24 | 13,97 | 13,24 | 13,67 | 5,07% | 214.824,00 |
| 13.12.2023 | 12,70 | 13,11 | 12,55 | 13,01 | 2,93% | 82.263,00 |
| 12.12.2023 | 12,62 | 12,75 | 12,25 | 12,64 | 1,44% | 84.738,00 |
| 11.12.2023 | 11,95 | 12,55 | 11,95 | 12,46 | 3,92% | 65.452,00 |
| 08.12.2023 | 11,97 | 12,02 | 11,80 | 11,99 | 0,76% | 113.580,00 |
| 07.12.2023 | 12,03 | 12,03 | 11,84 | 11,90 | -0,17% | 82.710,00 |
| 06.12.2023 | 12,55 | 12,76 | 11,87 | 11,92 | -3,40% | 94.420,00 |
| 05.12.2023 | 12,77 | 12,77 | 12,28 | 12,34 | -2,30% | 78.917,00 |
| 04.12.2023 | 13,10 | 13,20 | 12,63 | 12,63 | -2,62% | 75.473,00 |
| 01.12.2023 | 12,69 | 12,97 | 12,59 | 12,97 | 3,35% | 52.443,00 |
| 30.11.2023 | 12,49 | 12,85 | 12,49 | 12,55 | 1,13% | 51.913,00 |
| 29.11.2023 | 12,16 | 12,51 | 12,11 | 12,41 | 1,72% | 85.141,00 |
| 28.11.2023 | 12,05 | 12,36 | 11,85 | 12,20 | 1,58% | 237.651,00 |
| 27.11.2023 | 12,25 | 12,31 | 11,97 | 12,01 | -2,44% | 224.588,00 |
| 24.11.2023 | 12,52 | 12,57 | 12,27 | 12,31 | -1,05% | 73.566,00 |
| 22.11.2023 | 12,65 | 12,65 | 12,32 | 12,44 | -0,48% | 109.545,00 |
| 21.11.2023 | 12,85 | 12,85 | 12,46 | 12,50 | -3,40% | 59.637,00 |
| 20.11.2023 | 12,71 | 13,19 | 12,71 | 12,94 | 1,25% | 43.385,00 |
| 17.11.2023 | 12,57 | 12,81 | 12,41 | 12,78 | 1,59% | 50.000,00 |
| 16.11.2023 | 12,91 | 13,10 | 12,54 | 12,58 | -3,53% | 183.995,00 |
| 15.11.2023 | 13,03 | 13,21 | 12,92 | 13,04 | -0,84% | 38.760,00 |
| 14.11.2023 | 12,74 | 13,40 | 12,66 | 13,15 | 2,18% | 102.996,00 |
| 13.11.2023 | 12,77 | 13,03 | 12,65 | 12,87 | -0,54% | 76.157,00 |
| 10.11.2023 | 13,18 | 13,22 | 12,62 | 12,94 | -0,61% | 110.970,00 |
| 09.11.2023 | 13,29 | 13,33 | 12,97 | 13,02 | -0,99% | 83.067,00 |
| 08.11.2023 | 13,61 | 13,61 | 13,03 | 13,15 | -1,35% | 54.272,00 |
| 07.11.2023 | 13,86 | 13,86 | 13,24 | 13,33 | -2,84% | 47.650,00 |
| 06.11.2023 | 13,99 | 13,99 | 13,59 | 13,72 | -0,87% | 51.338,00 |
| 03.11.2023 | 13,77 | 13,92 | 13,61 | 13,84 | 0,36% | 64.451,00 |
| 02.11.2023 | 13,63 | 13,82 | 13,47 | 13,79 | -2,48% | 91.654,00 |
| 01.11.2023 | 15,12 | 15,12 | 13,78 | 14,14 | -4,07% | 168.367,00 |
| 31.10.2023 | 14,72 | 15,55 | 14,72 | 14,74 | 2,01% | 115.928,00 |
| 30.10.2023 | 14,18 | 14,46 | 14,07 | 14,45 | 3,36% | 62.644,00 |
| 27.10.2023 | 14,26 | 14,26 | 13,89 | 13,98 | -1,48% | 44.649,00 |
| 26.10.2023 | 14,09 | 14,30 | 14,03 | 14,19 | 1,07% | 100.888,00 |
| 25.10.2023 | 13,98 | 14,15 | 13,85 | 14,04 | 0,07% | 21.251,00 |
| 24.10.2023 | 14,00 | 14,16 | 13,81 | 14,03 | 1,37% | 25.176,00 |
| 23.10.2023 | 13,85 | 14,08 | 13,64 | 13,84 | 0,14% | 39.596,00 |
| 20.10.2023 | 14,20 | 14,20 | 13,75 | 13,82 | -1,64% | 122.629,00 |
| 19.10.2023 | 14,20 | 14,28 | 14,04 | 14,05 | -1,54% | 20.052,00 |
| 18.10.2023 | 14,09 | 14,46 | 14,09 | 14,27 | -2,06% | 52.864,00 |
| 17.10.2023 | 14,35 | 14,82 | 14,35 | 14,57 | 0,69% | 59.344,00 |
| 16.10.2023 | 13,10 | 14,47 | 13,10 | 14,47 | 8,55% | 90.374,00 |
| 13.10.2023 | 13,58 | 13,66 | 13,25 | 13,33 | -2,91% | 46.069,00 |
| 12.10.2023 | 14,36 | 14,45 | 13,64 | 13,73 | -3,38% | 80.098,00 |
| 11.10.2023 | 14,28 | 14,36 | 14,14 | 14,21 | -0,63% | 37.770,00 |
| 10.10.2023 | 14,16 | 14,40 | 14,11 | 14,30 | 2,00% | 38.580,00 |
| 09.10.2023 | 14,05 | 14,12 | 13,68 | 14,02 | 0,79% | 129.160,00 |
| 06.10.2023 | 13,99 | 14,22 | 13,86 | 13,91 | -0,93% | 54.752,00 |
| 05.10.2023 | 14,20 | 14,30 | 14,04 | 14,04 | -1,68% | 24.898,00 |
| 04.10.2023 | 14,40 | 14,40 | 14,00 | 14,28 | -0,97% | 39.697,00 |
| 03.10.2023 | 14,48 | 14,63 | 14,38 | 14,42 | -1,30% | 28.690,00 |
| 02.10.2023 | 14,95 | 14,95 | 14,47 | 14,61 | -1,62% | 266.329,00 |
| 29.09.2023 | 14,82 | 15,04 | 14,81 | 14,85 | -0,27% | 98.912,00 |
| 28.09.2023 | 14,95 | 15,15 | 14,83 | 14,89 | -0,40% | 38.390,00 |
| 27.09.2023 | 14,97 | 15,30 | 14,95 | 14,95 | -0,66% | 30.483,00 |
| 26.09.2023 | 15,24 | 15,33 | 15,03 | 15,05 | -1,18% | 185.181,00 |
| 25.09.2023 | 15,28 | 15,45 | 15,10 | 15,23 | -0,33% | 55.862,00 |
| 22.09.2023 | 15,16 | 15,56 | 15,07 | 15,28 | 1,53% | 149.746,00 |
| 21.09.2023 | 15,01 | 15,34 | 15,01 | 15,05 | -1,89% | 65.426,00 |
| 20.09.2023 | 15,31 | 15,71 | 15,31 | 15,34 | -0,52% | 372.199,00 |
| 19.09.2023 | 15,72 | 15,95 | 15,24 | 15,42 | -2,90% | 581.951,00 |
| 18.09.2023 | 15,65 | 16,25 | 15,51 | 15,88 | 15,24% | 1.666.520,00 |
| 15.09.2023 | 13,82 | 13,82 | 13,57 | 13,78 | 1,47% | 27.118,00 |
| 14.09.2023 | 13,76 | 13,88 | 13,56 | 13,58 | 0,59% | 39.697,00 |
| 13.09.2023 | 13,87 | 13,87 | 13,48 | 13,50 | -1,89% | 13.264,00 |
| 12.09.2023 | 13,41 | 13,76 | 13,38 | 13,76 | 0,88% | 19.464,00 |
| 11.09.2023 | 13,19 | 13,87 | 13,19 | 13,64 | 2,87% | 37.744,00 |
| 08.09.2023 | 13,38 | 13,50 | 13,11 | 13,26 | -0,75% | 17.909,00 |
| 07.09.2023 | 13,09 | 13,38 | 12,92 | 13,36 | 3,09% | 44.275,00 |
| 06.09.2023 | 12,96 | 13,17 | 12,80 | 12,96 | -0,99% | 14.053,00 |
| 05.09.2023 | 13,24 | 13,24 | 12,66 | 13,09 | -0,91% | 38.237,00 |
| 01.09.2023 | 13,10 | 13,24 | 12,96 | 13,21 | 2,24% | 16.972,00 |
| 31.08.2023 | 13,21 | 13,24 | 12,92 | 12,92 | -1,60% | 46.417,00 |
| 30.08.2023 | 13,21 | 13,24 | 13,11 | 13,13 | -0,15% | 21.968,00 |
| 29.08.2023 | 13,08 | 13,26 | 13,08 | 13,15 | 0,54% | 41.656,00 |
| 28.08.2023 | 13,08 | 13,40 | 13,07 | 13,08 | -0,30% | 30.344,00 |
| 25.08.2023 | 13,10 | 13,12 | 12,82 | 13,12 | 0,69% | 32.907,00 |
| 24.08.2023 | 13,20 | 13,20 | 12,93 | 13,03 | -1,29% | 64.462,00 |
| 23.08.2023 | 13,31 | 13,58 | 13,07 | 13,20 | -0,98% | 36.821,00 |
| 22.08.2023 | 13,38 | 13,48 | 13,25 | 13,33 | -0,07% | 31.540,00 |
| 21.08.2023 | 13,22 | 13,46 | 13,18 | 13,34 | 1,68% | 36.695,00 |
| 18.08.2023 | 13,04 | 13,20 | 13,00 | 13,12 | 0,08% | 36.630,00 |
| 17.08.2023 | 13,23 | 13,25 | 13,07 | 13,11 | 0,08% | 12.622,00 |
| 16.08.2023 | 13,45 | 13,45 | 13,10 | 13,10 | -2,17% | 28.541,00 |