12,530$
-33,35%
Echtzeit-Aktienkurs Greenpro Capital Corp
Bid:
Ask:
Aktienkurse zur Greenpro Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,07 | 19,05 | 12,30 | 12,53 | -33,35% | 235.894,00 |
| 08.09.2026 | 18,01 | 22,70 | 16,58 | 18,80 | 0,53% | 727.357,00 |
| 04.09.2026 | 14,00 | 20,09 | 14,00 | 18,70 | 30,77% | 343.853,00 |
| 03.09.2026 | 13,82 | 15,91 | 13,50 | 14,30 | -0,28% | 136.362,00 |
| 02.09.2026 | 14,31 | 14,34 | 14,31 | 14,34 | -1,04% | 944,00 |
| 01.09.2026 | 12,60 | 14,50 | 11,57 | 14,49 | 4,24% | 90.744,00 |
| 31.08.2026 | 14,17 | 14,17 | 13,69 | 13,90 | 2,96% | 12.452,00 |
| 28.08.2026 | 12,59 | 13,55 | 12,59 | 13,50 | 3,45% | 23.433,00 |
| 27.08.2026 | 12,26 | 13,81 | 12,26 | 13,05 | 4,40% | 7.047,00 |
| 26.08.2026 | 12,51 | 12,51 | 12,50 | 12,50 | 4,08% | 1.143,00 |
| 21.08.2026 | 13,41 | 13,41 | 12,00 | 12,01 | -12,34% | 2.027,00 |
| 20.08.2026 | 13,13 | 13,70 | 11,55 | 13,70 | 5,47% | 4.950,00 |
| 19.08.2026 | 12,50 | 15,60 | 12,50 | 12,99 | 8,07% | 8.865,00 |
| 18.08.2026 | 10,00 | 12,31 | 10,00 | 12,02 | 19,72% | 9.811,00 |
| 17.08.2026 | 5,60 | 10,24 | 5,51 | 10,04 | 31,24% | 184.291,00 |
| 14.08.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -16,85% | 1.387,00 |
| 12.08.2026 | 9,30 | 9,30 | 9,20 | 9,20 | -0,69% | 2.355,00 |
| 11.08.2026 | 9,26 | 9,26 | 9,26 | 9,26 | -15,16% | 983,00 |
| 10.08.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -3,06% | 1.154,00 |
| 07.08.2026 | 10,18 | 11,88 | 10,18 | 11,27 | 12,65% | 10.157,00 |
| 06.08.2026 | 8,75 | 13,19 | 8,75 | 10,00 | 781,06% | 16.083,00 |
| 05.08.2026 | 1,20 | 1,20 | 1,12 | 1,14 | -5,42% | 5.667,00 |
| 04.08.2026 | 1,37 | 1,37 | 1,20 | 1,20 | 2,56% | 6.486,00 |
| 03.08.2026 | 1,17 | 1,24 | 1,17 | 1,17 | -8,59% | 15.815,00 |
| 31.07.2026 | 1,28 | 1,28 | 1,15 | 1,28 | 9,87% | 2.587,00 |
| 30.07.2026 | 1,11 | 1,28 | 1,11 | 1,17 | 7,87% | 4.385,00 |
| 29.07.2026 | 1,06 | 1,23 | 1,06 | 1,08 | -9,24% | 1.460,00 |
| 27.07.2026 | 1,19 | 1,22 | 1,06 | 1,19 | -4,72% | 4.988,00 |
| 24.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,38% | 494,00 |
| 23.07.2026 | 1,24 | 1,30 | 1,19 | 1,22 | 12,96% | 2.544,00 |
| 22.07.2026 | 1,08 | 1,11 | 1,08 | 1,08 | -2,70% | 5.493,00 |
| 21.07.2026 | 1,04 | 1,13 | 1,04 | 1,11 | 0,91% | 9.613,00 |
| 20.07.2026 | 1,30 | 1,35 | 1,09 | 1,10 | -12,00% | 28.103,00 |
| 17.07.2026 | 1,26 | 1,26 | 1,21 | 1,25 | -3,85% | 7.261,00 |
| 16.07.2026 | 1,40 | 1,41 | 1,30 | 1,30 | -5,45% | 7.590,00 |
| 15.07.2026 | 1,32 | 1,38 | 1,32 | 1,38 | -1,08% | 1.982,00 |
| 14.07.2026 | 1,38 | 1,44 | 1,34 | 1,39 | -0,71% | 3.523,00 |
| 13.07.2026 | 1,39 | 1,45 | 1,39 | 1,40 | 2,94% | 2.749,00 |
| 10.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | 1.004,00 |
| 09.07.2026 | 1,35 | 1,41 | 1,34 | 1,40 | 2,19% | 4.320,00 |
| 08.07.2026 | 1,39 | 1,45 | 1,37 | 1,37 | -2,14% | 2.546,00 |
| 07.07.2026 | 1,50 | 1,50 | 1,36 | 1,40 | -2,10% | 8.867,00 |
| 06.07.2026 | 1,61 | 1,62 | 1,43 | 1,43 | -4,67% | 13.399,00 |
| 01.07.2026 | 1,55 | 1,65 | 1,49 | 1,50 | -1,96% | 10.942,00 |
| 30.06.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -1,92% | 2.685,00 |
| 29.06.2026 | 1,56 | 1,57 | 1,53 | 1,56 | 0,00% | 1.549,00 |
| 26.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 2.035,00 |
| 25.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | 562,00 |
| 24.06.2026 | 1,53 | 1,64 | 1,52 | 1,64 | 6,42% | 9.084,00 |
| 23.06.2026 | 1,55 | 1,62 | 1,54 | 1,54 | -7,72% | 13.240,00 |
| 22.06.2026 | 1,54 | 1,67 | 1,52 | 1,67 | 5,70% | 10.418,00 |
| 18.06.2026 | 1,44 | 1,75 | 1,34 | 1,58 | 12,06% | 778.689,00 |
| 17.06.2026 | 1,39 | 1,43 | 1,32 | 1,41 | 4,44% | 5.126,00 |
| 16.06.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -2,53% | 4.830,00 |
| 15.06.2026 | 1,44 | 1,46 | 1,31 | 1,39 | -6,42% | 14.526,00 |
| 12.06.2026 | 1,51 | 1,52 | 1,48 | 1,48 | -0,67% | 8.648,00 |
| 11.06.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -1,32% | 2.815,00 |
| 10.06.2026 | 1,51 | 1,57 | 1,51 | 1,51 | 0,00% | 1.584,00 |
| 09.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 500,00 |
| 08.06.2026 | 1,52 | 1,57 | 1,50 | 1,51 | -1,95% | 4.015,00 |
| 05.06.2026 | 1,71 | 1,71 | 1,52 | 1,54 | -3,75% | 23.224,00 |
| 04.06.2026 | 1,62 | 1,76 | 1,60 | 1,60 | -5,88% | 16.844,00 |
| 03.06.2026 | 1,78 | 1,82 | 1,70 | 1,70 | -4,49% | 4.364,00 |
| 02.06.2026 | 1,55 | 1,79 | 1,43 | 1,78 | 23,61% | 45.001,00 |
| 01.06.2026 | 1,45 | 1,45 | 1,31 | 1,44 | 0,00% | 11.683,00 |
| 29.05.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 2,13% | 1.959,00 |
| 28.05.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | 3.823,00 |
| 27.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | 633,00 |
| 26.05.2026 | 1,39 | 1,46 | 1,39 | 1,41 | -5,75% | 3.933,00 |
| 22.05.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -5,02% | 803,00 |
| 21.05.2026 | 1,45 | 1,58 | 1,45 | 1,58 | 1,61% | 607,00 |
| 20.05.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 0,00% | 5.021,00 |
| 19.05.2026 | 1,74 | 1,80 | 1,55 | 1,55 | -7,19% | 16.300,00 |
| 18.05.2026 | 1,62 | 1,67 | 1,62 | 1,67 | 1,83% | 5.376,00 |
| 14.05.2026 | 1,67 | 1,67 | 1,60 | 1,64 | -5,20% | 4.654,00 |
| 13.05.2026 | 1,55 | 1,74 | 1,55 | 1,73 | 9,49% | 20.915,00 |
| 12.05.2026 | 1,53 | 1,69 | 1,32 | 1,58 | 0,64% | 31.281,00 |
| 11.05.2026 | 2,02 | 2,11 | 1,56 | 1,57 | -22,28% | 41.537,00 |
| 08.05.2026 | 2,04 | 2,18 | 2,01 | 2,02 | -10,22% | 9.236,00 |
| 07.05.2026 | 2,29 | 2,38 | 2,10 | 2,25 | -4,66% | 20.306,00 |
| 06.05.2026 | 2,34 | 2,41 | 2,33 | 2,36 | -3,28% | 5.419,00 |
| 05.05.2026 | 2,45 | 2,52 | 2,43 | 2,44 | 0,62% | 1.863,00 |
| 04.05.2026 | 2,51 | 2,59 | 2,41 | 2,43 | -4,15% | 12.227,00 |
| 01.05.2026 | 2,53 | 2,53 | 2,46 | 2,53 | -0,78% | 2.332,00 |
| 30.04.2026 | 2,26 | 2,56 | 2,25 | 2,55 | 12,83% | 22.918,00 |
| 29.04.2026 | 2,33 | 2,33 | 2,26 | 2,26 | -2,16% | 444,00 |
| 28.04.2026 | 2,45 | 2,45 | 2,30 | 2,31 | -5,13% | 5.292,00 |
| 27.04.2026 | 2,45 | 2,45 | 2,39 | 2,44 | -2,99% | 869,00 |
| 24.04.2026 | 2,40 | 2,55 | 2,40 | 2,51 | 4,58% | 14.527,00 |
| 23.04.2026 | 2,49 | 2,54 | 2,35 | 2,40 | -9,77% | 61.940,00 |
| 22.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 1.572,00 |
| 21.04.2026 | 2,79 | 2,79 | 2,60 | 2,66 | -3,62% | 30.921,00 |
| 20.04.2026 | 2,87 | 2,87 | 2,76 | 2,76 | -3,83% | 10.406,00 |
| 17.04.2026 | 2,86 | 2,88 | 2,86 | 2,87 | -0,69% | 8.615,00 |
| 16.04.2026 | 2,82 | 2,89 | 2,82 | 2,89 | 1,40% | 23.296,00 |
| 15.04.2026 | 2,88 | 2,88 | 2,79 | 2,85 | 2,15% | 13.841,00 |
| 14.04.2026 | 2,85 | 2,85 | 2,78 | 2,79 | -2,79% | 17.737,00 |
| 13.04.2026 | 2,87 | 2,88 | 2,82 | 2,87 | 0,00% | 15.975,00 |
| 10.04.2026 | 2,65 | 2,94 | 2,62 | 2,87 | 8,71% | 28.857,00 |
| 09.04.2026 | 2,77 | 2,83 | 2,50 | 2,64 | -8,33% | 23.644,00 |