1,400$
2,19%
Echtzeit-Aktienkurs Greenpro Capital Corp
Bid:
Ask:
Aktienkurse zur Greenpro Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 2,81 | 2,91 | 2,73 | 2,88 | 7,87% | 61.567,00 |
| 07.04.2026 | 2,41 | 2,75 | 2,41 | 2,67 | 8,45% | 14.541,00 |
| 06.04.2026 | 2,82 | 3,03 | 2,37 | 2,46 | -18,75% | 115.823,00 |
| 02.04.2026 | 2,98 | 3,18 | 2,86 | 3,03 | 2,36% | 74.196,00 |
| 01.04.2026 | 2,75 | 2,96 | 2,75 | 2,96 | 7,64% | 35.150,00 |
| 31.03.2026 | 2,78 | 2,79 | 2,71 | 2,75 | -1,19% | 15.888,00 |
| 30.03.2026 | 2,68 | 2,86 | 2,68 | 2,78 | 2,32% | 42.629,00 |
| 27.03.2026 | 2,53 | 3,05 | 2,53 | 2,72 | 9,68% | 95.992,00 |
| 26.03.2026 | 2,34 | 2,48 | 2,25 | 2,48 | 6,21% | 45.508,00 |
| 25.03.2026 | 2,34 | 2,36 | 2,28 | 2,34 | 4,71% | 10.550,00 |
| 24.03.2026 | 2,27 | 2,28 | 2,20 | 2,23 | -1,98% | 19.441,00 |
| 23.03.2026 | 2,31 | 2,31 | 2,20 | 2,28 | -0,22% | 18.729,00 |
| 20.03.2026 | 2,23 | 2,32 | 2,23 | 2,28 | 2,70% | 10.301,00 |
| 19.03.2026 | 2,05 | 2,23 | 2,00 | 2,22 | 6,99% | 16.977,00 |
| 18.03.2026 | 2,03 | 2,10 | 2,02 | 2,08 | -2,12% | 9.668,00 |
| 17.03.2026 | 2,21 | 2,23 | 2,12 | 2,12 | -5,36% | 34.520,00 |
| 16.03.2026 | 1,99 | 2,26 | 1,99 | 2,24 | 11,72% | 46.645,00 |
| 13.03.2026 | 1,98 | 2,08 | 1,98 | 2,01 | -1,23% | 2.887,00 |
| 12.03.2026 | 1,96 | 2,13 | 1,96 | 2,03 | -2,87% | 29.549,00 |
| 11.03.2026 | 1,87 | 2,13 | 1,87 | 2,09 | 11,17% | 59.196,00 |
| 10.03.2026 | 1,76 | 1,90 | 1,76 | 1,88 | 5,03% | 28.721,00 |
| 09.03.2026 | 1,71 | 1,80 | 1,70 | 1,79 | 2,29% | 10.485,00 |
| 06.03.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,57% | 11.904,00 |
| 05.03.2026 | 1,74 | 1,75 | 1,70 | 1,74 | 2,35% | 27.348,00 |
| 04.03.2026 | 1,68 | 1,70 | 1,65 | 1,70 | 1,19% | 29.900,00 |
| 03.03.2026 | 1,65 | 1,71 | 1,62 | 1,68 | 0,00% | 9.427,00 |
| 02.03.2026 | 1,66 | 1,73 | 1,66 | 1,68 | -3,45% | 12.027,00 |
| 26.02.2026 | 1,69 | 1,74 | 1,69 | 1,74 | 5,45% | 7.468,00 |
| 25.02.2026 | 1,62 | 1,65 | 1,62 | 1,65 | -1,79% | 2.693,00 |
| 24.02.2026 | 1,65 | 1,68 | 1,61 | 1,68 | 3,70% | 14.452,00 |
| 23.02.2026 | 1,70 | 1,75 | 1,62 | 1,62 | -4,14% | 7.966,00 |
| 20.02.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 2,42% | 297,00 |
| 19.02.2026 | 1,67 | 1,67 | 1,61 | 1,65 | -0,72% | 7.365,00 |
| 18.02.2026 | 1,68 | 1,71 | 1,65 | 1,66 | -3,37% | 10.351,00 |
| 17.02.2026 | 1,70 | 1,80 | 1,69 | 1,72 | 1,18% | 13.674,00 |
| 13.02.2026 | 1,70 | 1,80 | 1,70 | 1,70 | 0,00% | 10.768,00 |
| 12.02.2026 | 1,75 | 1,78 | 1,70 | 1,70 | -6,08% | 9.695,00 |
| 11.02.2026 | 1,88 | 1,88 | 1,78 | 1,81 | 1,69% | 13.119,00 |
| 10.02.2026 | 1,78 | 1,78 | 1,75 | 1,78 | -0,28% | 5.387,00 |