16,620$
5,22%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 15,86 | 16,81 | 15,79 | 16,62 | 5,22% | 1.240.891,00 |
| 07.07.2026 | 15,75 | 16,11 | 15,27 | 15,80 | 0,29% | 965.944,00 |
| 06.07.2026 | 15,39 | 15,77 | 15,20 | 15,75 | 1,55% | 808.757,00 |
| 02.07.2026 | 16,09 | 16,31 | 15,49 | 15,51 | -2,21% | 792.534,00 |
| 01.07.2026 | 15,18 | 16,18 | 15,18 | 15,86 | 3,12% | 1.118.994,00 |
| 30.06.2026 | 15,47 | 15,63 | 15,25 | 15,38 | 0,89% | 1.081.848,00 |
| 29.06.2026 | 15,10 | 15,59 | 15,04 | 15,25 | 1,16% | 992.851,00 |
| 26.06.2026 | 14,79 | 15,26 | 14,74 | 15,07 | 1,21% | 2.234.503,00 |
| 25.06.2026 | 14,43 | 14,89 | 14,25 | 14,89 | 1,71% | 951.458,00 |
| 24.06.2026 | 14,21 | 15,09 | 14,02 | 14,64 | 1,60% | 1.837.219,00 |
| 23.06.2026 | 14,58 | 15,00 | 14,29 | 14,41 | -4,41% | 1.320.606,00 |
| 22.06.2026 | 14,83 | 15,38 | 14,69 | 15,08 | 1,72% | 1.132.608,00 |
| 18.06.2026 | 14,59 | 14,99 | 14,22 | 14,82 | 2,00% | 3.495.268,00 |
| 17.06.2026 | 14,54 | 14,86 | 14,37 | 14,53 | -1,89% | 2.268.114,00 |
| 16.06.2026 | 14,29 | 14,88 | 14,29 | 14,81 | 2,92% | 1.445.508,00 |
| 15.06.2026 | 14,81 | 14,85 | 14,05 | 14,39 | -4,19% | 1.690.913,00 |
| 12.06.2026 | 14,78 | 15,24 | 14,51 | 15,02 | 0,74% | 864.733,00 |
| 11.06.2026 | 15,00 | 15,23 | 14,57 | 14,91 | -0,20% | 1.582.959,00 |
| 10.06.2026 | 14,92 | 15,04 | 14,72 | 14,94 | 0,95% | 1.134.675,00 |
| 09.06.2026 | 14,77 | 14,91 | 14,41 | 14,80 | -0,77% | 1.414.686,00 |
| 08.06.2026 | 15,19 | 15,22 | 14,83 | 14,92 | -0,37% | 1.465.325,00 |
| 05.06.2026 | 14,99 | 15,23 | 14,69 | 14,97 | -0,73% | 1.065.828,00 |
| 04.06.2026 | 15,85 | 16,03 | 14,91 | 15,08 | -5,16% | 1.379.172,00 |
| 03.06.2026 | 16,45 | 16,53 | 15,88 | 15,90 | -1,49% | 1.708.413,00 |
| 02.06.2026 | 15,91 | 16,57 | 15,91 | 16,14 | -0,06% | 1.293.185,00 |
| 01.06.2026 | 15,99 | 16,49 | 15,68 | 16,15 | 2,93% | 1.086.695,00 |
| 29.05.2026 | 15,75 | 15,86 | 15,39 | 15,69 | -0,76% | 2.219.398,00 |
| 28.05.2026 | 15,79 | 15,96 | 15,62 | 15,81 | 0,76% | 963.323,00 |
| 27.05.2026 | 15,23 | 15,99 | 15,23 | 15,69 | -0,88% | 1.317.843,00 |
| 26.05.2026 | 15,31 | 16,29 | 15,29 | 15,83 | 2,33% | 1.285.647,00 |
| 22.05.2026 | 15,03 | 15,68 | 14,81 | 15,47 | 2,79% | 1.382.424,00 |
| 21.05.2026 | 15,88 | 16,06 | 15,03 | 15,05 | -3,77% | 2.513.401,00 |
| 20.05.2026 | 16,29 | 16,30 | 15,56 | 15,64 | -3,46% | 1.277.269,00 |
| 19.05.2026 | 16,73 | 16,76 | 16,13 | 16,20 | -4,42% | 1.397.605,00 |
| 18.05.2026 | 17,31 | 17,49 | 16,56 | 16,95 | -1,11% | 1.521.994,00 |
| 15.05.2026 | 16,59 | 17,16 | 16,51 | 17,14 | 2,70% | 1.360.665,00 |
| 14.05.2026 | 16,81 | 16,95 | 16,50 | 16,69 | -0,63% | 1.526.174,00 |
| 13.05.2026 | 16,80 | 16,85 | 16,26 | 16,80 | 0,21% | 855.587,00 |
| 12.05.2026 | 17,12 | 17,12 | 16,53 | 16,76 | -2,27% | 1.702.064,00 |
| 11.05.2026 | 17,91 | 18,48 | 17,13 | 17,15 | -5,72% | 1.705.836,00 |
| 08.05.2026 | 16,82 | 18,22 | 16,63 | 18,19 | 10,71% | 2.381.522,00 |
| 07.05.2026 | 17,07 | 17,89 | 16,09 | 16,43 | -3,24% | 2.843.934,00 |
| 06.05.2026 | 17,57 | 17,90 | 16,85 | 16,98 | -6,96% | 2.258.124,00 |
| 05.05.2026 | 18,07 | 18,94 | 17,84 | 18,25 | 1,00% | 1.545.267,00 |
| 04.05.2026 | 17,54 | 18,09 | 17,35 | 18,07 | 1,75% | 1.149.198,00 |
| 01.05.2026 | 17,38 | 18,08 | 17,38 | 17,76 | 2,19% | 1.391.841,00 |
| 30.04.2026 | 17,12 | 17,58 | 17,00 | 17,38 | 0,75% | 1.230.226,00 |
| 29.04.2026 | 17,22 | 17,54 | 16,77 | 17,25 | 2,56% | 1.331.929,00 |
| 28.04.2026 | 16,60 | 17,09 | 16,27 | 16,82 | 2,19% | 1.161.656,00 |
| 27.04.2026 | 16,30 | 16,56 | 16,00 | 16,46 | 3,49% | 831.281,00 |
| 24.04.2026 | 16,29 | 16,44 | 15,84 | 15,91 | -2,54% | 762.459,00 |
| 23.04.2026 | 16,29 | 16,47 | 15,97 | 16,32 | 0,49% | 817.384,00 |
| 22.04.2026 | 16,51 | 16,72 | 16,07 | 16,24 | 0,31% | 1.671.297,00 |
| 21.04.2026 | 15,69 | 16,35 | 15,50 | 16,19 | 3,62% | 1.295.903,00 |
| 20.04.2026 | 15,04 | 15,77 | 14,85 | 15,63 | 5,57% | 1.181.093,00 |
| 17.04.2026 | 15,51 | 15,63 | 14,08 | 14,80 | -7,33% | 3.595.859,00 |
| 16.04.2026 | 15,35 | 15,98 | 15,28 | 15,97 | 3,63% | 1.623.549,00 |
| 15.04.2026 | 15,36 | 15,51 | 15,05 | 15,41 | 0,13% | 1.366.201,00 |
| 14.04.2026 | 15,61 | 15,83 | 15,21 | 15,39 | -1,79% | 1.309.539,00 |
| 13.04.2026 | 15,50 | 16,09 | 15,23 | 15,67 | 2,89% | 1.150.028,00 |
| 10.04.2026 | 15,03 | 15,27 | 14,92 | 15,23 | 0,13% | 760.163,00 |
| 09.04.2026 | 15,72 | 16,01 | 14,98 | 15,21 | -2,47% | 1.142.107,00 |
| 08.04.2026 | 14,68 | 15,71 | 14,57 | 15,60 | -0,67% | 1.792.400,00 |
| 07.04.2026 | 16,09 | 16,39 | 15,64 | 15,70 | -2,42% | 966.475,00 |
| 06.04.2026 | 16,73 | 16,73 | 15,82 | 16,09 | -5,13% | 842.702,00 |
| 02.04.2026 | 16,73 | 17,13 | 16,36 | 16,96 | 4,43% | 2.154.628,00 |
| 01.04.2026 | 16,41 | 16,44 | 15,51 | 16,24 | -1,22% | 1.628.643,00 |
| 31.03.2026 | 16,68 | 17,10 | 16,06 | 16,44 | -0,54% | 1.359.666,00 |
| 30.03.2026 | 17,28 | 17,71 | 16,24 | 16,53 | -2,11% | 1.633.463,00 |
| 27.03.2026 | 16,37 | 17,94 | 16,26 | 16,89 | 2,38% | 2.100.314,00 |
| 26.03.2026 | 16,10 | 16,88 | 16,06 | 16,50 | 1,88% | 1.304.599,00 |
| 25.03.2026 | 16,12 | 16,56 | 16,05 | 16,19 | -0,64% | 1.300.710,00 |
| 24.03.2026 | 15,68 | 16,46 | 15,21 | 16,30 | 6,09% | 1.564.340,00 |
| 23.03.2026 | 15,42 | 16,14 | 15,34 | 15,36 | -0,84% | 1.752.363,00 |
| 20.03.2026 | 16,46 | 16,57 | 15,12 | 15,49 | -6,18% | 3.258.497,00 |
| 19.03.2026 | 16,25 | 16,66 | 16,21 | 16,51 | 2,36% | 1.768.640,00 |
| 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 | 0,43% | 1.513.849,00 |
| 23.02.2026 | 14,02 | 14,43 | 13,54 | 13,84 | -1,28% | 1.106.753,00 |
| 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 |