4,340$
-13,37%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 4,66 | 4,73 | 4,31 | 4,34 | -13,37% | 1.777.940,00 |
| 02.04.2025 | 4,94 | 5,04 | 4,71 | 5,01 | 3,30% | 749.587,00 |
| 01.04.2025 | 4,81 | 4,90 | 4,62 | 4,85 | 0,31% | 1.016.738,00 |
| 31.03.2025 | 4,75 | 4,93 | 4,64 | 4,84 | -0,51% | 1.431.513,00 |
| 28.03.2025 | 5,34 | 5,40 | 4,74 | 4,86 | -10,00% | 1.755.480,00 |
| 27.03.2025 | 5,11 | 5,54 | 4,99 | 5,40 | 6,09% | 1.622.381,00 |
| 26.03.2025 | 5,08 | 5,22 | 4,98 | 5,09 | 0,79% | 1.391.026,00 |
| 25.03.2025 | 5,06 | 5,31 | 5,02 | 5,05 | -0,20% | 1.645.413,00 |
| 24.03.2025 | 5,41 | 5,52 | 5,02 | 5,06 | -5,07% | 1.689.497,00 |
| 21.03.2025 | 5,21 | 5,36 | 5,09 | 5,33 | 1,33% | 13.608.402,00 |
| 20.03.2025 | 5,26 | 5,46 | 5,17 | 5,26 | -0,38% | 1.388.325,00 |
| 19.03.2025 | 5,22 | 5,34 | 5,09 | 5,28 | 1,34% | 1.429.071,00 |
| 18.03.2025 | 5,60 | 5,62 | 5,14 | 5,21 | -6,96% | 1.967.617,00 |
| 17.03.2025 | 5,20 | 5,70 | 5,16 | 5,60 | 8,53% | 1.768.690,00 |
| 14.03.2025 | 5,13 | 5,22 | 5,01 | 5,16 | 1,57% | 1.500.522,00 |
| 13.03.2025 | 5,02 | 5,20 | 4,91 | 5,08 | 1,30% | 1.628.225,00 |
| 12.03.2025 | 5,17 | 5,33 | 4,97 | 5,02 | -1,76% | 2.102.613,00 |
| 11.03.2025 | 5,21 | 5,32 | 4,78 | 5,11 | -6,84% | 3.215.311,00 |
| 10.03.2025 | 5,72 | 6,09 | 5,46 | 5,48 | -4,53% | 2.427.272,00 |
| 07.03.2025 | 5,94 | 6,24 | 5,74 | 5,74 | -2,55% | 2.003.636,00 |
| 06.03.2025 | 5,45 | 5,93 | 5,32 | 5,89 | 6,03% | 1.943.125,00 |
| 05.03.2025 | 5,04 | 5,62 | 4,95 | 5,56 | 10,99% | 2.322.546,00 |
| 04.03.2025 | 5,11 | 5,19 | 4,87 | 5,01 | -7,49% | 3.058.235,00 |
| 03.03.2025 | 5,98 | 6,07 | 5,39 | 5,41 | -7,84% | 2.852.083,00 |
| 28.02.2025 | 5,89 | 5,94 | 5,62 | 5,87 | 1,56% | 1.673.715,00 |
| 27.02.2025 | 5,83 | 5,96 | 5,76 | 5,78 | -2,53% | 1.567.852,00 |
| 26.02.2025 | 5,96 | 6,16 | 5,80 | 5,93 | -1,00% | 1.925.732,00 |
| 25.02.2025 | 6,45 | 6,45 | 5,82 | 5,99 | -6,55% | 2.256.078,00 |
| 24.02.2025 | 6,24 | 6,67 | 6,18 | 6,41 | 3,72% | 1.439.651,00 |
| 21.02.2025 | 6,26 | 6,55 | 5,96 | 6,18 | -0,32% | 2.495.270,00 |
| 20.02.2025 | 6,61 | 6,69 | 6,18 | 6,20 | -5,92% | 1.881.369,00 |
| 19.02.2025 | 6,45 | 6,72 | 6,40 | 6,59 | 1,85% | 1.515.417,00 |
| 18.02.2025 | 6,62 | 7,00 | 6,46 | 6,47 | -3,00% | 1.921.604,00 |
| 14.02.2025 | 6,57 | 6,76 | 6,25 | 6,67 | 1,99% | 2.115.403,00 |
| 13.02.2025 | 6,16 | 7,07 | 5,96 | 6,54 | 4,98% | 4.374.493,00 |
| 12.02.2025 | 6,13 | 6,53 | 5,98 | 6,23 | 0,48% | 2.240.524,00 |
| 11.02.2025 | 6,42 | 6,67 | 6,10 | 6,20 | -4,69% | 2.677.168,00 |
| 10.02.2025 | 6,78 | 7,11 | 6,34 | 6,51 | -1,44% | 4.102.843,00 |
| 07.02.2025 | 7,16 | 7,52 | 6,23 | 6,60 | -20,39% | 7.040.653,00 |
| 06.02.2025 | 8,57 | 8,64 | 8,24 | 8,29 | -1,89% | 1.329.616,00 |
| 05.02.2025 | 8,74 | 8,79 | 8,41 | 8,45 | -2,76% | 944.357,00 |
| 04.02.2025 | 8,57 | 8,82 | 8,42 | 8,69 | 0,70% | 878.188,00 |
| 03.02.2025 | 8,70 | 8,88 | 8,48 | 8,63 | -3,36% | 1.219.679,00 |
| 31.01.2025 | 8,92 | 9,24 | 8,80 | 8,93 | 0,90% | 1.673.969,00 |
| 30.01.2025 | 9,04 | 9,04 | 8,76 | 8,85 | -1,45% | 1.015.886,00 |
| 29.01.2025 | 8,84 | 9,04 | 8,65 | 8,98 | 0,56% | 1.014.433,00 |
| 28.01.2025 | 9,49 | 9,51 | 8,90 | 8,93 | -6,39% | 1.018.451,00 |
| 27.01.2025 | 9,45 | 9,78 | 9,36 | 9,54 | 1,81% | 1.188.692,00 |
| 24.01.2025 | 9,51 | 9,64 | 9,30 | 9,37 | -1,47% | 669.819,00 |
| 23.01.2025 | 9,19 | 9,54 | 9,18 | 9,51 | 2,92% | 1.180.911,00 |
| 22.01.2025 | 9,69 | 9,86 | 9,23 | 9,24 | -6,67% | 1.514.783,00 |
| 21.01.2025 | 10,11 | 10,17 | 9,64 | 9,90 | -3,51% | 1.173.511,00 |
| 17.01.2025 | 10,05 | 10,45 | 9,84 | 10,26 | 2,40% | 2.538.998,00 |
| 16.01.2025 | 9,76 | 10,29 | 9,67 | 10,02 | 3,83% | 1.748.146,00 |
| 15.01.2025 | 9,39 | 9,68 | 9,22 | 9,65 | 5,46% | 1.124.326,00 |
| 14.01.2025 | 9,48 | 9,63 | 9,03 | 9,15 | -3,38% | 1.144.400,00 |
| 13.01.2025 | 9,63 | 9,74 | 9,30 | 9,47 | -1,76% | 1.036.203,00 |
| 10.01.2025 | 10,03 | 10,04 | 9,20 | 9,64 | -3,60% | 2.025.400,00 |
| 08.01.2025 | 9,88 | 10,12 | 9,79 | 10,00 | -0,89% | 1.774.099,00 |
| 07.01.2025 | 10,07 | 10,37 | 9,96 | 10,09 | 0,50% | 1.336.380,00 |
| 06.01.2025 | 9,76 | 10,35 | 9,76 | 10,04 | 4,15% | 1.279.186,00 |
| 03.01.2025 | 10,00 | 10,11 | 9,62 | 9,64 | -2,77% | 862.551,00 |
| 02.01.2025 | 9,62 | 10,04 | 9,59 | 9,92 | 4,59% | 1.075.079,00 |
| 31.12.2024 | 9,00 | 9,70 | 9,00 | 9,48 | 6,40% | 1.865.878,00 |
| 30.12.2024 | 9,10 | 9,19 | 8,81 | 8,91 | -1,87% | 1.188.772,00 |
| 27.12.2024 | 9,28 | 9,50 | 9,00 | 9,08 | -2,58% | 731.290,00 |
| 26.12.2024 | 9,22 | 9,43 | 8,99 | 9,32 | 1,19% | 885.165,00 |
| 24.12.2024 | 9,09 | 9,25 | 8,96 | 9,21 | 0,88% | 489.885,00 |
| 23.12.2024 | 9,38 | 9,51 | 9,13 | 9,13 | -2,77% | 879.778,00 |
| 20.12.2024 | 9,15 | 9,48 | 9,12 | 9,39 | 1,84% | 2.457.480,00 |
| 19.12.2024 | 9,92 | 10,03 | 9,17 | 9,22 | -7,01% | 1.507.385,00 |
| 18.12.2024 | 10,88 | 10,98 | 9,84 | 9,92 | -8,87% | 1.660.280,00 |
| 17.12.2024 | 10,24 | 11,11 | 10,11 | 10,88 | 5,63% | 1.611.985,00 |
| 16.12.2024 | 10,53 | 10,53 | 10,24 | 10,30 | -3,83% | 753.337,00 |
| 13.12.2024 | 10,83 | 10,90 | 10,45 | 10,71 | -1,65% | 702.402,00 |
| 12.12.2024 | 10,89 | 11,00 | 10,46 | 10,89 | 0,00% | 837.669,00 |
| 11.12.2024 | 10,77 | 10,92 | 10,56 | 10,89 | 1,11% | 662.594,00 |
| 10.12.2024 | 11,02 | 11,09 | 10,65 | 10,77 | -1,73% | 915.397,00 |
| 09.12.2024 | 10,68 | 11,54 | 10,63 | 10,96 | 3,59% | 1.388.278,00 |
| 06.12.2024 | 10,48 | 10,73 | 10,40 | 10,58 | 1,83% | 1.274.752,00 |
| 05.12.2024 | 10,48 | 10,49 | 10,18 | 10,39 | -0,57% | 1.010.725,00 |
| 04.12.2024 | 10,60 | 10,70 | 10,21 | 10,45 | -1,79% | 775.792,00 |
| 03.12.2024 | 11,33 | 11,49 | 10,63 | 10,64 | -6,34% | 816.425,00 |
| 02.12.2024 | 10,82 | 11,50 | 10,66 | 11,36 | 5,19% | 1.592.995,00 |
| 29.11.2024 | 10,83 | 11,00 | 10,63 | 10,80 | -0,18% | 369.815,00 |
| 27.11.2024 | 10,77 | 11,10 | 10,77 | 10,82 | 1,41% | 758.934,00 |
| 26.11.2024 | 11,20 | 11,24 | 10,52 | 10,67 | -4,82% | 806.421,00 |
| 25.11.2024 | 11,39 | 11,74 | 11,20 | 11,21 | -0,97% | 1.011.771,00 |
| 22.11.2024 | 11,20 | 11,62 | 11,15 | 11,32 | 4,04% | 1.305.951,00 |
| 20.11.2024 | 10,46 | 11,25 | 10,46 | 10,88 | 3,13% | 920.861,00 |
| 19.11.2024 | 10,57 | 10,73 | 10,36 | 10,55 | -0,57% | 910.468,00 |
| 18.11.2024 | 10,78 | 10,99 | 10,59 | 10,61 | -2,75% | 897.740,00 |
| 15.11.2024 | 11,35 | 11,37 | 10,69 | 10,91 | -1,89% | 1.468.787,00 |
| 14.11.2024 | 10,93 | 11,19 | 10,77 | 11,12 | 2,87% | 819.716,00 |
| 13.11.2024 | 11,33 | 11,35 | 10,80 | 10,81 | -3,14% | 1.229.897,00 |
| 12.11.2024 | 11,20 | 11,33 | 10,77 | 11,16 | -1,28% | 1.431.603,00 |
| 11.11.2024 | 11,36 | 11,73 | 11,26 | 11,31 | -0,48% | 2.504.397,00 |
| 08.11.2024 | 11,53 | 11,64 | 11,28 | 11,36 | -3,07% | 749.575,00 |
| 07.11.2024 | 11,82 | 11,93 | 11,30 | 11,72 | -0,76% | 1.020.990,00 |
| 06.11.2024 | 12,41 | 12,60 | 11,65 | 11,81 | -8,24% | 1.917.935,00 |