1,700$
-2,86%
Echtzeit-Aktienkurs Greenpro Capital Corp
Bid:
Ask:
Aktienkurse zur Greenpro Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,67 | 1,75 | 1,67 | 1,70 | -2,86% | 22.704,00 |
| 08.01.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 2,34% | 26.332,00 |
| 07.01.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 0,00% | 2.602,00 |
| 06.01.2026 | 1,80 | 1,80 | 1,67 | 1,71 | -4,47% | 15.929,00 |
| 05.01.2026 | 1,83 | 1,83 | 1,78 | 1,79 | 0,56% | 8.270,00 |
| 02.01.2026 | 1,86 | 1,87 | 1,78 | 1,78 | -3,78% | 10.430,00 |
| 31.12.2025 | 1,78 | 1,87 | 1,76 | 1,85 | 1,65% | 29.317,00 |
| 30.12.2025 | 1,72 | 1,83 | 1,72 | 1,82 | 7,69% | 20.996,00 |
| 29.12.2025 | 1,65 | 1,77 | 1,65 | 1,69 | 1,20% | 11.146,00 |
| 26.12.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -2,34% | 5.511,00 |
| 24.12.2025 | 1,75 | 1,75 | 1,71 | 1,71 | 0,59% | 3.704,00 |
| 23.12.2025 | 1,73 | 1,73 | 1,70 | 1,70 | 0,59% | 2.249,00 |
| 22.12.2025 | 1,81 | 1,81 | 1,68 | 1,69 | -4,52% | 9.755,00 |
| 19.12.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 3,81% | 11.880,00 |
| 18.12.2025 | 1,64 | 1,74 | 1,64 | 1,71 | 6,56% | 4.657,00 |
| 17.12.2025 | 1,66 | 1,71 | 1,60 | 1,60 | -4,76% | 26.535,00 |
| 16.12.2025 | 1,71 | 1,74 | 1,63 | 1,68 | -1,75% | 20.052,00 |
| 15.12.2025 | 1,80 | 1,84 | 1,67 | 1,71 | -4,79% | 86.852,00 |
| 12.12.2025 | 1,88 | 1,88 | 1,80 | 1,80 | -1,32% | 40.184,00 |
| 11.12.2025 | 1,81 | 1,86 | 1,75 | 1,82 | 2,25% | 38.382,00 |
| 10.12.2025 | 1,73 | 1,86 | 1,67 | 1,78 | 2,89% | 73.297,00 |
| 09.12.2025 | 1,60 | 1,82 | 1,58 | 1,73 | 8,12% | 106.391,00 |
| 08.12.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -1,23% | 40.718,00 |
| 05.12.2025 | 1,62 | 1,66 | 1,58 | 1,62 | 0,31% | 22.694,00 |
| 04.12.2025 | 1,55 | 1,62 | 1,54 | 1,62 | 8,39% | 16.117,00 |
| 03.12.2025 | 1,53 | 1,59 | 1,49 | 1,49 | -2,93% | 29.839,00 |
| 02.12.2025 | 1,50 | 1,55 | 1,48 | 1,54 | 3,72% | 97.737,00 |
| 01.12.2025 | 1,65 | 1,65 | 1,48 | 1,48 | -5,13% | 65.835,00 |
| 28.11.2025 | 1,65 | 1,68 | 1,56 | 1,56 | -9,30% | 36.231,00 |
| 26.11.2025 | 1,63 | 1,77 | 1,63 | 1,72 | -0,58% | 10.791,00 |
| 25.11.2025 | 1,65 | 1,77 | 1,65 | 1,73 | 1,47% | 9.489,00 |
| 24.11.2025 | 1,66 | 1,75 | 1,60 | 1,71 | -7,34% | 30.248,00 |
| 20.11.2025 | 1,71 | 1,88 | 1,71 | 1,84 | 11,38% | 114.100,00 |
| 19.11.2025 | 1,55 | 1,68 | 1,55 | 1,65 | 3,90% | 5.462,00 |
| 18.11.2025 | 1,58 | 1,65 | 1,56 | 1,59 | -0,93% | 13.410,00 |
| 17.11.2025 | 1,64 | 1,66 | 1,58 | 1,61 | -7,23% | 35.621,00 |
| 13.11.2025 | 1,83 | 1,83 | 1,73 | 1,73 | -5,46% | 10.976,00 |
| 12.11.2025 | 1,71 | 1,86 | 1,70 | 1,83 | 5,17% | 108.678,00 |
| 11.11.2025 | 1,58 | 1,77 | 1,57 | 1,74 | 8,07% | 42.273,00 |
| 10.11.2025 | 1,68 | 1,68 | 1,57 | 1,61 | 2,16% | 15.009,00 |
| 07.11.2025 | 1,63 | 1,65 | 1,53 | 1,58 | -5,63% | 29.158,00 |
| 06.11.2025 | 1,70 | 1,75 | 1,59 | 1,67 | -2,34% | 125.323,00 |
| 05.11.2025 | 1,41 | 1,80 | 1,40 | 1,71 | 16,33% | 253.367,00 |
| 04.11.2025 | 1,40 | 1,51 | 1,40 | 1,47 | 2,80% | 54.404,00 |
| 03.11.2025 | 1,42 | 1,43 | 1,41 | 1,43 | -0,69% | 12.543,00 |
| 31.10.2025 | 1,43 | 1,52 | 1,42 | 1,44 | -1,37% | 71.125,00 |
| 30.10.2025 | 1,41 | 1,49 | 1,40 | 1,46 | 2,10% | 23.742,00 |
| 29.10.2025 | 1,37 | 1,45 | 1,37 | 1,43 | -1,38% | 45.351,00 |
| 28.10.2025 | 1,41 | 1,46 | 1,36 | 1,45 | 0,00% | 20.941,00 |
| 27.10.2025 | 1,34 | 1,47 | 1,33 | 1,45 | 5,07% | 59.640,00 |
| 24.10.2025 | 1,34 | 1,40 | 1,33 | 1,38 | 2,99% | 28.133,00 |
| 23.10.2025 | 1,30 | 1,39 | 1,30 | 1,34 | -3,60% | 71.174,00 |
| 22.10.2025 | 1,25 | 1,39 | 1,25 | 1,39 | 2,96% | 115.027,00 |
| 21.10.2025 | 1,29 | 1,39 | 1,29 | 1,35 | -10,00% | 174.734,00 |
| 20.10.2025 | 1,38 | 1,52 | 1,27 | 1,50 | 7,91% | 15.399.299,00 |
| 17.10.2025 | 1,44 | 1,44 | 1,38 | 1,39 | -2,11% | 7.682,00 |
| 16.10.2025 | 1,41 | 1,50 | 1,41 | 1,42 | -1,39% | 2.886,00 |
| 15.10.2025 | 1,38 | 1,44 | 1,36 | 1,44 | 5,88% | 3.807,00 |
| 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 |