1,360$
6,25%
Echtzeit-Aktienkurs Greenpro Capital Corp
Bid:
Ask:
Aktienkurse zur Greenpro Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,41 | 1,42 | 1,32 | 1,36 | 6,25% | 20.396,00 |
| 13.10.2025 | 1,50 | 1,50 | 1,27 | 1,28 | -15,79% | 58.711,00 |
| 10.10.2025 | 1,54 | 1,60 | 1,49 | 1,52 | -6,17% | 4.478,00 |
| 09.10.2025 | 1,62 | 1,64 | 1,59 | 1,62 | 2,40% | 14.432,00 |
| 08.10.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,50% | 8.796,00 |
| 07.10.2025 | 1,67 | 1,74 | 1,59 | 1,59 | -4,79% | 27.223,00 |
| 06.10.2025 | 1,77 | 1,77 | 1,59 | 1,67 | 5,03% | 88.768,00 |
| 02.10.2025 | 1,48 | 1,65 | 1,46 | 1,59 | 11,97% | 101.410,00 |
| 01.10.2025 | 1,38 | 1,46 | 1,37 | 1,42 | 5,42% | 12.615,00 |
| 30.09.2025 | 1,40 | 1,40 | 1,35 | 1,35 | 0,52% | 3.201,00 |
| 29.09.2025 | 1,36 | 1,39 | 1,34 | 1,34 | -3,11% | 7.830,00 |
| 26.09.2025 | 1,38 | 1,39 | 1,33 | 1,38 | -1,57% | 4.661,00 |
| 25.09.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,85% | 9.260,00 |
| 24.09.2025 | 1,46 | 1,50 | 1,41 | 1,42 | -1,32% | 17.894,00 |
| 23.09.2025 | 1,47 | 1,50 | 1,43 | 1,44 | 4,06% | 20.771,00 |
| 22.09.2025 | 1,38 | 1,38 | 1,33 | 1,38 | 5,10% | 20.898,00 |
| 19.09.2025 | 1,26 | 1,38 | 1,26 | 1,31 | -5,54% | 28.099,00 |
| 18.09.2025 | 1,40 | 1,40 | 1,29 | 1,39 | -1,42% | 19.025,00 |
| 17.09.2025 | 1,40 | 1,45 | 1,37 | 1,41 | 0,71% | 13.170,00 |
| 16.09.2025 | 1,38 | 1,45 | 1,38 | 1,40 | -1,41% | 12.509,00 |
| 15.09.2025 | 1,40 | 1,51 | 1,40 | 1,42 | -0,70% | 49.475,00 |
| 12.09.2025 | 1,29 | 1,48 | 1,28 | 1,43 | 15,32% | 27.779,00 |
| 11.09.2025 | 1,37 | 1,50 | 1,21 | 1,24 | -7,46% | 66.465,00 |
| 10.09.2025 | 1,26 | 1,36 | 1,26 | 1,34 | 6,35% | 21.319,00 |
| 09.09.2025 | 1,38 | 1,38 | 1,26 | 1,26 | -3,08% | 11.278,00 |
| 08.09.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 3,59% | 2.079,00 |
| 05.09.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -1,95% | 14.659,00 |
| 04.09.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -1,54% | 9.571,00 |
| 03.09.2025 | 1,38 | 1,40 | 1,30 | 1,30 | -4,41% | 13.694,00 |
| 02.09.2025 | 1,40 | 1,43 | 1,35 | 1,36 | -6,21% | 16.499,00 |
| 29.08.2025 | 1,52 | 1,52 | 1,44 | 1,45 | -6,45% | 13.648,00 |
| 28.08.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 7,64% | 20.973,00 |
| 27.08.2025 | 1,49 | 1,56 | 1,44 | 1,44 | -1,37% | 5.401,00 |
| 26.08.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -4,58% | 10.884,00 |
| 25.08.2025 | 1,50 | 1,59 | 1,48 | 1,53 | 2,68% | 28.851,00 |
| 22.08.2025 | 1,34 | 1,59 | 1,33 | 1,49 | 10,37% | 87.543,00 |
| 21.08.2025 | 1,36 | 1,40 | 1,34 | 1,35 | -2,88% | 12.391,00 |
| 20.08.2025 | 1,29 | 1,40 | 1,29 | 1,39 | 2,21% | 11.270,00 |
| 19.08.2025 | 1,38 | 1,42 | 1,33 | 1,36 | -1,45% | 14.736,00 |
| 18.08.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -8,00% | 10.379,00 |
| 15.08.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -2,60% | 3.295,00 |
| 14.08.2025 | 1,52 | 1,57 | 1,50 | 1,54 | -2,53% | 18.126,00 |
| 13.08.2025 | 1,60 | 1,74 | 1,57 | 1,58 | 0,00% | 7.082,00 |
| 12.08.2025 | 1,59 | 1,59 | 1,56 | 1,58 | 0,64% | 7.104,00 |
| 11.08.2025 | 1,60 | 1,65 | 1,55 | 1,57 | -4,27% | 9.104,00 |
| 08.08.2025 | 1,63 | 1,65 | 1,60 | 1,64 | 0,92% | 10.682,00 |
| 07.08.2025 | 1,64 | 1,67 | 1,62 | 1,63 | -0,91% | 10.939,00 |
| 06.08.2025 | 1,66 | 1,88 | 1,63 | 1,64 | -1,80% | 60.246,00 |
| 05.08.2025 | 1,70 | 1,71 | 1,67 | 1,67 | -2,34% | 1.516,00 |
| 04.08.2025 | 1,70 | 1,86 | 1,69 | 1,71 | 1,79% | 76.727,00 |
| 01.08.2025 | 1,67 | 1,76 | 1,65 | 1,68 | 0,90% | 36.736,00 |
| 31.07.2025 | 1,60 | 1,71 | 1,58 | 1,67 | 4,06% | 36.330,00 |
| 30.07.2025 | 1,96 | 2,08 | 1,50 | 1,60 | -16,23% | 109.924,00 |
| 29.07.2025 | 2,16 | 2,18 | 1,90 | 1,91 | -11,57% | 88.375,00 |
| 28.07.2025 | 2,17 | 2,24 | 2,12 | 2,16 | -0,46% | 34.793,00 |
| 25.07.2025 | 2,09 | 2,17 | 2,08 | 2,17 | 1,88% | 25.976,00 |
| 24.07.2025 | 2,25 | 2,25 | 2,12 | 2,13 | 0,47% | 47.117,00 |
| 23.07.2025 | 2,16 | 2,20 | 2,09 | 2,12 | -1,40% | 31.235,00 |
| 22.07.2025 | 2,13 | 2,15 | 2,03 | 2,15 | 3,22% | 60.456,00 |
| 21.07.2025 | 2,04 | 2,23 | 2,00 | 2,08 | 0,63% | 130.923,00 |
| 18.07.2025 | 2,17 | 2,20 | 2,01 | 2,07 | -6,76% | 38.199,00 |
| 17.07.2025 | 2,35 | 2,38 | 2,17 | 2,22 | 0,45% | 40.130,00 |
| 16.07.2025 | 2,16 | 2,32 | 2,09 | 2,21 | 4,25% | 60.681,00 |
| 15.07.2025 | 2,14 | 2,17 | 2,00 | 2,12 | -1,85% | 55.887,00 |
| 14.07.2025 | 2,41 | 2,50 | 2,12 | 2,16 | -10,74% | 158.327,00 |
| 11.07.2025 | 1,94 | 2,49 | 1,94 | 2,42 | 23,47% | 390.057,00 |
| 10.07.2025 | 1,88 | 2,00 | 1,88 | 1,96 | 4,53% | 78.732,00 |
| 09.07.2025 | 1,84 | 1,90 | 1,78 | 1,88 | 0,27% | 36.993,00 |
| 08.07.2025 | 1,88 | 1,92 | 1,82 | 1,87 | -0,53% | 55.059,00 |
| 07.07.2025 | 1,78 | 1,90 | 1,70 | 1,88 | 10,85% | 95.305,00 |
| 03.07.2025 | 1,60 | 1,78 | 1,60 | 1,70 | 6,67% | 26.114,00 |
| 02.07.2025 | 1,55 | 1,68 | 1,55 | 1,59 | 0,32% | 19.717,00 |
| 01.07.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 0,96% | 11.776,00 |
| 30.06.2025 | 1,56 | 1,60 | 1,53 | 1,57 | 1,95% | 10.641,00 |
| 27.06.2025 | 1,52 | 1,58 | 1,49 | 1,54 | 0,00% | 11.598,00 |
| 26.06.2025 | 1,65 | 1,70 | 1,50 | 1,54 | -0,65% | 42.471,00 |
| 25.06.2025 | 1,56 | 1,57 | 1,47 | 1,55 | -1,27% | 35.938,00 |
| 24.06.2025 | 1,77 | 1,79 | 1,56 | 1,57 | -6,55% | 76.299,00 |
| 23.06.2025 | 1,78 | 1,81 | 1,65 | 1,68 | -6,72% | 57.153,00 |
| 20.06.2025 | 1,75 | 1,97 | 1,71 | 1,80 | 2,33% | 214.314,00 |
| 18.06.2025 | 1,61 | 1,80 | 1,58 | 1,76 | 5,39% | 60.035,00 |
| 17.06.2025 | 1,89 | 1,89 | 1,58 | 1,67 | -8,74% | 81.215,00 |
| 16.06.2025 | 1,80 | 1,86 | 1,78 | 1,83 | 7,02% | 111.267,00 |
| 13.06.2025 | 1,60 | 1,82 | 1,59 | 1,71 | 11,76% | 266.982,00 |
| 12.06.2025 | 1,35 | 1,57 | 1,32 | 1,53 | 14,18% | 114.309,00 |
| 11.06.2025 | 1,34 | 1,38 | 1,30 | 1,34 | -1,47% | 24.243,00 |
| 10.06.2025 | 1,24 | 1,39 | 1,23 | 1,36 | 7,94% | 93.641,00 |
| 09.06.2025 | 1,14 | 1,28 | 1,14 | 1,26 | 8,62% | 32.829,00 |
| 06.06.2025 | 1,13 | 1,21 | 1,10 | 1,16 | -7,20% | 70.982,00 |
| 05.06.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -3,10% | 62.602,00 |
| 04.06.2025 | 1,11 | 1,31 | 1,11 | 1,29 | 17,27% | 127.105,00 |
| 03.06.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 2,80% | 14.858,00 |
| 02.06.2025 | 1,10 | 1,10 | 1,06 | 1,07 | 0,94% | 15.776,00 |
| 30.05.2025 | 1,09 | 1,09 | 1,03 | 1,06 | 1,73% | 13.164,00 |
| 29.05.2025 | 1,08 | 1,09 | 1,04 | 1,04 | -1,23% | 27.661,00 |
| 28.05.2025 | 1,11 | 1,11 | 1,05 | 1,06 | -5,30% | 13.726,00 |
| 27.05.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,72% | 15.729,00 |
| 23.05.2025 | 1,12 | 1,20 | 1,10 | 1,11 | 1,47% | 70.361,00 |
| 22.05.2025 | 1,03 | 1,14 | 1,03 | 1,09 | -0,91% | 48.799,00 |
| 21.05.2025 | 1,05 | 1,15 | 1,02 | 1,10 | 10,00% | 106.491,00 |