10,300$
7,63%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 9,59 | 10,37 | 9,53 | 10,30 | 7,63% | 1.270.709,00 |
| 07.01.2026 | 9,72 | 9,76 | 9,44 | 9,57 | -1,64% | 649.169,00 |
| 06.01.2026 | 9,91 | 10,04 | 9,52 | 9,73 | -1,62% | 823.395,00 |
| 05.01.2026 | 10,46 | 10,78 | 9,50 | 9,89 | -3,79% | 1.222.805,00 |
| 02.01.2026 | 9,83 | 10,29 | 9,78 | 10,28 | 4,90% | 986.558,00 |
| 31.12.2025 | 9,71 | 9,83 | 9,49 | 9,80 | 0,72% | 931.630,00 |
| 30.12.2025 | 9,92 | 10,00 | 9,70 | 9,73 | -1,22% | 566.390,00 |
| 29.12.2025 | 9,88 | 10,13 | 9,66 | 9,85 | -0,30% | 710.732,00 |
| 26.12.2025 | 9,89 | 10,07 | 9,75 | 9,88 | -1,50% | 544.305,00 |
| 24.12.2025 | 9,86 | 10,17 | 9,81 | 10,03 | 1,31% | 472.151,00 |
| 23.12.2025 | 9,55 | 9,99 | 9,47 | 9,90 | 3,23% | 789.495,00 |
| 22.12.2025 | 9,43 | 9,77 | 9,40 | 9,59 | 2,13% | 807.755,00 |
| 19.12.2025 | 9,70 | 9,84 | 9,38 | 9,39 | -3,79% | 1.736.646,00 |
| 18.12.2025 | 9,79 | 10,02 | 9,71 | 9,76 | 1,35% | 721.676,00 |
| 17.12.2025 | 9,50 | 9,80 | 9,49 | 9,63 | 1,26% | 929.476,00 |
| 16.12.2025 | 9,63 | 9,69 | 9,40 | 9,51 | -2,96% | 992.772,00 |
| 15.12.2025 | 9,74 | 9,80 | 9,47 | 9,80 | 1,34% | 887.787,00 |
| 12.12.2025 | 9,80 | 9,87 | 9,54 | 9,67 | -0,92% | 978.511,00 |
| 11.12.2025 | 9,54 | 9,78 | 9,45 | 9,76 | 0,41% | 857.816,00 |
| 10.12.2025 | 9,90 | 9,92 | 9,53 | 9,72 | -2,21% | 954.919,00 |
| 09.12.2025 | 9,59 | 9,97 | 9,44 | 9,94 | 4,58% | 1.490.729,00 |
| 08.12.2025 | 9,81 | 9,97 | 9,31 | 9,51 | -2,41% | 1.241.276,00 |
| 05.12.2025 | 10,32 | 10,39 | 9,72 | 9,74 | -5,62% | 1.176.898,00 |
| 04.12.2025 | 10,22 | 10,41 | 10,01 | 10,32 | 1,78% | 787.391,00 |
| 03.12.2025 | 10,28 | 10,43 | 10,07 | 10,14 | -1,07% | 961.806,00 |
| 02.12.2025 | 10,24 | 10,33 | 10,04 | 10,25 | 0,20% | 636.472,00 |
| 01.12.2025 | 10,08 | 10,50 | 10,01 | 10,23 | -0,97% | 1.101.550,00 |
| 28.11.2025 | 9,93 | 10,45 | 9,81 | 10,33 | 3,40% | 1.001.823,00 |
| 26.11.2025 | 10,09 | 10,21 | 9,81 | 9,99 | -1,58% | 1.024.880,00 |
| 25.11.2025 | 9,66 | 10,17 | 9,53 | 10,15 | 4,53% | 1.101.684,00 |
| 24.11.2025 | 9,94 | 9,94 | 9,60 | 9,71 | -2,02% | 1.343.842,00 |
| 20.11.2025 | 10,17 | 10,33 | 9,75 | 9,91 | -1,29% | 1.766.682,00 |
| 19.11.2025 | 10,30 | 10,34 | 9,61 | 10,04 | -3,74% | 1.780.727,00 |
| 18.11.2025 | 9,95 | 10,51 | 9,75 | 10,43 | 3,32% | 1.678.946,00 |
| 17.11.2025 | 9,63 | 10,62 | 9,59 | 10,10 | 6,26% | 2.821.554,00 |
| 13.11.2025 | 9,67 | 9,80 | 9,31 | 9,50 | -2,71% | 1.447.561,00 |
| 12.11.2025 | 10,33 | 10,48 | 9,66 | 9,77 | -5,10% | 1.287.198,00 |
| 11.11.2025 | 9,83 | 10,30 | 9,70 | 10,29 | 5,43% | 2.066.138,00 |
| 10.11.2025 | 10,44 | 10,44 | 9,73 | 9,76 | -3,46% | 2.410.412,00 |
| 07.11.2025 | 9,51 | 10,15 | 9,42 | 10,11 | 5,09% | 2.489.774,00 |
| 06.11.2025 | 11,17 | 11,24 | 9,58 | 9,62 | -14,64% | 3.306.274,00 |
| 05.11.2025 | 11,40 | 11,87 | 10,76 | 11,27 | 12,59% | 4.387.113,00 |
| 04.11.2025 | 10,20 | 10,38 | 9,98 | 10,01 | -4,21% | 2.529.217,00 |
| 03.11.2025 | 10,26 | 10,48 | 10,02 | 10,45 | 1,65% | 2.166.917,00 |
| 31.10.2025 | 9,94 | 10,29 | 9,84 | 10,28 | 4,05% | 1.327.730,00 |
| 30.10.2025 | 10,25 | 10,38 | 9,88 | 9,88 | -4,17% | 1.076.605,00 |
| 29.10.2025 | 10,34 | 10,59 | 10,21 | 10,31 | -0,29% | 1.514.403,00 |
| 28.10.2025 | 10,59 | 10,75 | 10,32 | 10,34 | -2,73% | 1.567.225,00 |
| 27.10.2025 | 11,33 | 11,37 | 10,60 | 10,63 | -4,66% | 2.993.202,00 |
| 24.10.2025 | 10,78 | 11,35 | 10,74 | 11,15 | 5,64% | 2.491.291,00 |
| 23.10.2025 | 9,86 | 10,58 | 9,86 | 10,56 | 8,93% | 3.741.042,00 |
| 22.10.2025 | 9,88 | 9,88 | 9,18 | 9,69 | -7,54% | 12.058.154,00 |
| 21.10.2025 | 11,54 | 11,54 | 10,33 | 10,48 | -9,58% | 1.666.709,00 |
| 20.10.2025 | 11,17 | 11,62 | 11,10 | 11,59 | 3,76% | 1.307.859,00 |
| 17.10.2025 | 11,13 | 11,37 | 10,90 | 11,17 | -1,33% | 1.619.199,00 |
| 16.10.2025 | 12,00 | 12,15 | 11,22 | 11,32 | -4,35% | 1.981.323,00 |
| 15.10.2025 | 11,67 | 12,31 | 11,50 | 11,84 | 5,95% | 3.560.950,00 |
| 14.10.2025 | 9,81 | 11,18 | 9,81 | 11,17 | 12,15% | 2.987.167,00 |
| 13.10.2025 | 9,34 | 9,97 | 9,30 | 9,96 | 9,69% | 1.329.934,00 |
| 10.10.2025 | 9,37 | 9,73 | 8,93 | 9,08 | -4,32% | 2.288.118,00 |
| 09.10.2025 | 10,23 | 10,31 | 9,45 | 9,49 | -7,68% | 1.553.509,00 |
| 08.10.2025 | 10,03 | 10,58 | 10,02 | 10,28 | 2,80% | 2.306.170,00 |
| 07.10.2025 | 10,26 | 10,30 | 9,67 | 10,00 | -0,30% | 1.815.220,00 |
| 06.10.2025 | 10,14 | 10,47 | 9,98 | 10,03 | 9,14% | 1.837.861,00 |
| 02.10.2025 | 9,12 | 9,20 | 8,99 | 9,19 | 1,88% | 942.458,00 |
| 01.10.2025 | 8,79 | 9,15 | 8,68 | 9,02 | 2,62% | 2.463.119,00 |
| 30.09.2025 | 9,08 | 9,24 | 8,65 | 8,79 | -3,93% | 1.883.641,00 |
| 29.09.2025 | 9,30 | 9,38 | 8,98 | 9,15 | -0,65% | 950.031,00 |
| 26.09.2025 | 9,07 | 9,46 | 9,07 | 9,21 | 0,22% | 3.440.726,00 |
| 25.09.2025 | 9,42 | 9,58 | 9,11 | 9,19 | -4,67% | 1.293.718,00 |
| 24.09.2025 | 9,40 | 9,93 | 9,34 | 9,64 | 4,10% | 1.684.099,00 |
| 23.09.2025 | 9,33 | 9,56 | 9,25 | 9,26 | -1,17% | 2.110.155,00 |
| 22.09.2025 | 9,54 | 9,66 | 9,30 | 9,37 | -2,70% | 2.009.460,00 |
| 19.09.2025 | 10,21 | 10,27 | 9,57 | 9,63 | -6,32% | 4.655.843,00 |
| 18.09.2025 | 10,03 | 11,13 | 9,98 | 10,28 | 6,97% | 3.842.420,00 |
| 17.09.2025 | 10,44 | 10,63 | 9,59 | 9,61 | -6,88% | 2.184.335,00 |
| 16.09.2025 | 9,99 | 10,44 | 9,92 | 10,32 | 4,45% | 2.891.648,00 |
| 15.09.2025 | 9,90 | 10,17 | 9,80 | 9,88 | 2,60% | 1.553.739,00 |
| 12.09.2025 | 9,75 | 9,85 | 9,50 | 9,63 | -1,43% | 1.069.823,00 |
| 11.09.2025 | 9,68 | 10,08 | 9,61 | 9,77 | 0,93% | 2.004.995,00 |
| 10.09.2025 | 10,02 | 10,09 | 9,57 | 9,68 | -3,39% | 2.336.552,00 |
| 09.09.2025 | 10,29 | 10,52 | 10,00 | 10,02 | -0,79% | 1.935.997,00 |
| 08.09.2025 | 10,64 | 10,71 | 9,88 | 10,10 | -5,08% | 2.292.108,00 |
| 05.09.2025 | 11,18 | 11,20 | 10,62 | 10,64 | -4,57% | 2.230.143,00 |
| 04.09.2025 | 10,73 | 11,27 | 10,65 | 11,15 | 3,29% | 2.424.252,00 |
| 03.09.2025 | 10,98 | 11,12 | 10,79 | 10,80 | -1,95% | 2.290.177,00 |
| 02.09.2025 | 11,06 | 11,28 | 10,68 | 11,01 | -0,90% | 2.455.796,00 |
| 29.08.2025 | 11,06 | 11,25 | 10,86 | 11,11 | 0,09% | 2.692.460,00 |
| 28.08.2025 | 11,61 | 11,75 | 10,66 | 11,10 | 11,56% | 3.929.051,00 |
| 27.08.2025 | 10,05 | 10,38 | 9,84 | 9,95 | -1,58% | 2.137.780,00 |
| 26.08.2025 | 9,44 | 10,16 | 9,41 | 10,11 | 7,44% | 2.962.732,00 |
| 25.08.2025 | 8,94 | 9,66 | 8,86 | 9,41 | 5,38% | 2.275.620,00 |
| 22.08.2025 | 8,28 | 8,93 | 8,16 | 8,93 | 9,57% | 2.110.791,00 |
| 21.08.2025 | 7,55 | 8,29 | 7,53 | 8,15 | 6,96% | 1.894.237,00 |
| 20.08.2025 | 8,17 | 8,32 | 7,60 | 7,62 | -8,63% | 1.903.210,00 |
| 19.08.2025 | 8,36 | 8,63 | 8,29 | 8,34 | 0,12% | 992.646,00 |
| 18.08.2025 | 8,46 | 8,65 | 8,29 | 8,33 | -1,30% | 1.608.360,00 |
| 15.08.2025 | 8,45 | 8,73 | 8,27 | 8,44 | -2,54% | 1.044.994,00 |
| 14.08.2025 | 8,62 | 9,18 | 8,28 | 8,66 | -5,97% | 2.492.905,00 |
| 13.08.2025 | 8,90 | 9,44 | 8,81 | 9,21 | 4,42% | 2.557.643,00 |