16,130$
-3,41%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 16,59 | 16,80 | 15,88 | 16,13 | -3,41% | 1.534.196,00 |
| 17.03.2026 | 15,83 | 16,79 | 15,81 | 16,70 | 8,65% | 1.792.387,00 |
| 16.03.2026 | 15,77 | 15,84 | 15,13 | 15,37 | -2,78% | 1.106.426,00 |
| 13.03.2026 | 16,19 | 16,19 | 15,51 | 15,81 | -2,35% | 1.084.543,00 |
| 12.03.2026 | 15,62 | 16,51 | 15,48 | 16,19 | 2,99% | 1.231.261,00 |
| 11.03.2026 | 14,89 | 15,75 | 14,79 | 15,72 | 3,29% | 1.071.843,00 |
| 10.03.2026 | 15,12 | 15,62 | 14,54 | 15,22 | 1,87% | 1.393.303,00 |
| 09.03.2026 | 15,67 | 16,35 | 14,90 | 14,94 | -5,68% | 2.023.310,00 |
| 06.03.2026 | 15,28 | 16,19 | 14,84 | 15,84 | 2,06% | 1.757.100,00 |
| 05.03.2026 | 14,82 | 15,53 | 14,81 | 15,52 | 2,24% | 1.756.833,00 |
| 04.03.2026 | 14,73 | 15,38 | 14,54 | 15,18 | 3,48% | 1.741.612,00 |
| 03.03.2026 | 13,54 | 14,84 | 13,42 | 14,67 | 5,24% | 1.804.087,00 |
| 02.03.2026 | 13,85 | 14,44 | 13,57 | 13,94 | 1,49% | 1.583.997,00 |
| 27.02.2026 | 14,15 | 14,15 | 13,47 | 13,74 | -3,21% | 1.492.075,00 |
| 26.02.2026 | 13,87 | 14,34 | 13,76 | 14,19 | 1,72% | 876.550,00 |
| 25.02.2026 | 14,04 | 14,19 | 13,78 | 13,95 | 0,36% | 701.359,00 |
| 24.02.2026 | 13,91 | 14,24 | 13,75 | 13,90 | -0,86% | 1.513.849,00 |
| 20.02.2026 | 13,68 | 14,15 | 13,50 | 14,02 | 3,39% | 2.046.138,00 |
| 19.02.2026 | 13,42 | 13,70 | 13,21 | 13,56 | 1,42% | 1.425.494,00 |
| 18.02.2026 | 13,44 | 13,60 | 13,21 | 13,37 | 1,44% | 1.062.057,00 |
| 17.02.2026 | 13,47 | 13,55 | 13,12 | 13,18 | -3,80% | 1.794.816,00 |
| 13.02.2026 | 13,94 | 14,28 | 13,37 | 13,70 | -1,58% | 1.741.678,00 |
| 12.02.2026 | 15,47 | 15,64 | 13,77 | 13,92 | -10,19% | 3.200.039,00 |
| 11.02.2026 | 15,06 | 15,61 | 14,78 | 15,50 | 5,16% | 2.363.015,00 |
| 10.02.2026 | 14,27 | 15,07 | 14,20 | 14,74 | 3,29% | 2.522.824,00 |
| 09.02.2026 | 14,75 | 14,89 | 14,07 | 14,27 | 3,18% | 2.168.120,00 |
| 06.02.2026 | 12,93 | 14,26 | 12,86 | 13,83 | 9,24% | 2.517.571,00 |
| 05.02.2026 | 12,82 | 14,23 | 12,37 | 12,66 | 0,40% | 4.214.353,00 |
| 04.02.2026 | 12,42 | 13,33 | 12,12 | 12,61 | 2,40% | 2.747.825,00 |
| 03.02.2026 | 11,76 | 12,49 | 11,71 | 12,32 | 5,80% | 1.163.903,00 |
| 02.02.2026 | 11,21 | 11,94 | 11,16 | 11,64 | 1,48% | 1.069.604,00 |
| 30.01.2026 | 11,88 | 11,98 | 11,02 | 11,47 | -5,13% | 791.298,00 |
| 29.01.2026 | 12,06 | 12,11 | 11,40 | 12,09 | 1,34% | 784.087,00 |
| 28.01.2026 | 12,13 | 12,27 | 11,68 | 11,93 | 1,36% | 881.528,00 |
| 27.01.2026 | 11,50 | 11,98 | 11,42 | 11,77 | 2,17% | 519.557,00 |
| 26.01.2026 | 11,64 | 11,87 | 11,49 | 11,52 | -2,95% | 600.937,00 |
| 22.01.2026 | 12,10 | 12,28 | 11,79 | 11,87 | -1,25% | 1.634.887,00 |
| 21.01.2026 | 11,24 | 12,23 | 11,17 | 12,02 | 7,90% | 1.732.518,00 |
| 20.01.2026 | 11,33 | 11,46 | 10,70 | 11,14 | -4,21% | 1.682.217,00 |
| 16.01.2026 | 11,62 | 11,77 | 11,46 | 11,63 | 0,17% | 2.883.698,00 |
| 15.01.2026 | 11,15 | 11,70 | 11,11 | 11,61 | 3,66% | 1.387.090,00 |
| 14.01.2026 | 11,28 | 11,57 | 11,06 | 11,20 | -0,09% | 1.393.218,00 |
| 13.01.2026 | 10,68 | 11,44 | 10,68 | 11,21 | 5,46% | 1.365.626,00 |
| 12.01.2026 | 10,57 | 10,90 | 10,40 | 10,63 | 0,57% | 1.064.944,00 |
| 09.01.2026 | 10,30 | 10,62 | 9,95 | 10,57 | 2,62% | 856.654,00 |
| 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 |