13,225€
-2,40%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 13,60 | 13,60 | 13,55 | 13,55 | -1,09% | 202,00 |
| 27.05.2026 | 13,70 | 13,70 | 13,55 | 13,70 | -0,36% | 2.921,00 |
| 26.05.2026 | 13,40 | 13,78 | 13,20 | 13,75 | 1,85% | - |
| 25.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 4,25% | 150,00 |
| 22.05.2026 | 13,10 | 13,10 | 12,95 | 12,95 | -2,26% | 46,00 |
| 21.05.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -3,99% | 2.298,00 |
| 20.05.2026 | 13,65 | 13,80 | 13,65 | 13,80 | -5,80% | 425,00 |
| 19.05.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | 15,00 |
| 15.05.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,35% | 1.200,00 |
| 14.05.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | 28,00 |
| 13.05.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 1,05% | 217,00 |
| 12.05.2026 | 14,65 | 14,70 | 14,25 | 14,25 | -2,40% | 2.293,00 |
| 11.05.2026 | 15,55 | 15,70 | 14,60 | 14,60 | -4,58% | 1.272,00 |
| 08.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 9,29% | 1.115,00 |
| 07.05.2026 | 14,55 | 14,80 | 13,90 | 14,00 | -7,59% | 4.600,00 |
| 06.05.2026 | 15,60 | 15,60 | 15,15 | 15,15 | -5,02% | 430,00 |
| 05.05.2026 | 15,50 | 16,00 | 15,50 | 15,95 | 5,98% | 2.793,00 |
| 04.05.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 1,35% | 399,00 |
| 30.04.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,34% | 10,00 |
| 29.04.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 2,96% | 586,00 |
| 28.04.2026 | 14,08 | 14,58 | 13,88 | 14,38 | 2,86% | - |
| 27.04.2026 | 13,60 | 14,10 | 13,60 | 13,98 | 1,82% | - |
| 24.04.2026 | 13,98 | 14,00 | 13,63 | 13,73 | -1,26% | - |
| 23.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 10,00 |
| 22.04.2026 | 13,95 | 13,95 | 13,85 | 13,85 | 4,53% | 633,00 |
| 21.04.2026 | 13,35 | 13,35 | 13,25 | 13,25 | 0,00% | 650,00 |
| 20.04.2026 | 12,50 | 13,25 | 12,50 | 13,25 | 5,16% | 1.719,00 |
| 17.04.2026 | 13,70 | 13,70 | 11,95 | 12,60 | -5,62% | 4.024,00 |
| 16.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 3,89% | 1.500,00 |
| 15.04.2026 | 13,10 | 13,10 | 12,85 | 12,85 | -2,65% | 325,00 |
| 14.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 2,00 |
| 13.04.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 2,31% | 688,00 |
| 10.04.2026 | 13,15 | 13,15 | 13,00 | 13,00 | -2,62% | 400,00 |
| 09.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 6,80% | 150,00 |
| 08.04.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -9,42% | 3.429,00 |
| 07.04.2026 | 14,05 | 14,05 | 13,80 | 13,80 | -1,50% | 21,00 |
| 02.04.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -0,36% | 678,00 |
| 01.04.2026 | 14,35 | 14,48 | 13,64 | 14,06 | -0,99% | 1.609,00 |
| 31.03.2026 | 14,44 | 14,81 | 14,20 | 14,20 | -1,93% | 3.327,00 |
| 30.03.2026 | 14,60 | 14,82 | 14,48 | 14,48 | -2,72% | 814,00 |
| 27.03.2026 | 14,80 | 14,89 | 14,80 | 14,89 | 2,37% | 206,00 |
| 26.03.2026 | 13,75 | 14,58 | 13,75 | 14,54 | 2,00% | 4.180,00 |
| 25.03.2026 | 14,31 | 14,31 | 14,26 | 14,26 | 2,63% | 12,00 |
| 24.03.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 4,01% | 429,00 |
| 23.03.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 2,18% | 84,00 |
| 20.03.2026 | 14,46 | 14,53 | 13,07 | 13,07 | -8,09% | 754,00 |
| 19.03.2026 | 14,40 | 14,40 | 14,13 | 14,22 | -0,42% | 74,00 |
| 18.03.2026 | 15,05 | 15,05 | 14,28 | 14,28 | -0,17% | 528,00 |
| 17.03.2026 | 13,51 | 14,31 | 13,51 | 14,31 | 6,99% | 78,00 |
| 16.03.2026 | 13,92 | 13,92 | 13,21 | 13,37 | -2,23% | - |
| 13.03.2026 | 13,83 | 13,83 | 13,67 | 13,68 | -2,57% | 1.999,00 |
| 12.03.2026 | 13,67 | 14,12 | 13,67 | 14,04 | 5,61% | 1.873,00 |
| 11.03.2026 | 12,93 | 13,29 | 12,93 | 13,29 | -0,19% | 3,00 |
| 10.03.2026 | 12,71 | 13,32 | 12,71 | 13,32 | -2,42% | 189,00 |
| 09.03.2026 | 13,59 | 13,65 | 13,59 | 13,65 | 2,83% | 399,00 |
| 06.03.2026 | 13,51 | 13,51 | 13,27 | 13,27 | 1,69% | 31,00 |
| 05.03.2026 | 12,93 | 13,10 | 12,93 | 13,05 | 0,27% | 427,00 |
| 04.03.2026 | 12,95 | 13,02 | 12,95 | 13,02 | 2,84% | 2.145,00 |
| 03.03.2026 | 11,91 | 12,80 | 11,91 | 12,66 | 5,50% | 2.625,00 |
| 02.03.2026 | 11,79 | 12,00 | 11,79 | 12,00 | 4,21% | 275,00 |
| 27.02.2026 | 11,97 | 12,00 | 11,41 | 11,51 | -2,54% | - |
| 26.02.2026 | 11,99 | 11,99 | 11,81 | 11,81 | 0,47% | 271,00 |
| 25.02.2026 | 11,89 | 11,89 | 11,76 | 11,76 | -0,80% | 61,00 |
| 24.02.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 2,51% | 80,00 |
| 23.02.2026 | 11,77 | 11,77 | 11,56 | 11,56 | -1,70% | 668,00 |
| 20.02.2026 | 11,55 | 12,00 | 11,48 | 11,76 | 3,52% | - |
| 19.02.2026 | 11,26 | 11,36 | 11,26 | 11,36 | 1,20% | 151,00 |
| 18.02.2026 | 11,07 | 11,23 | 11,07 | 11,23 | -0,58% | 556,00 |
| 17.02.2026 | 11,63 | 11,63 | 11,24 | 11,29 | -2,42% | 147,00 |
| 16.02.2026 | 11,57 | 11,60 | 11,56 | 11,57 | -0,26% | - |
| 13.02.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -1,44% | 41,00 |
| 12.02.2026 | 13,20 | 13,20 | 11,77 | 11,77 | -8,44% | 2.478,00 |
| 11.02.2026 | 12,48 | 13,17 | 12,48 | 12,86 | 1,70% | 880,00 |
| 10.02.2026 | 12,08 | 12,64 | 12,08 | 12,64 | 2,76% | 965,00 |
| 09.02.2026 | 11,75 | 12,30 | 11,75 | 12,30 | 4,19% | 1.117,00 |
| 06.02.2026 | 11,98 | 11,98 | 11,70 | 11,81 | 10,64% | 1.684,00 |
| 05.02.2026 | 11,45 | 11,45 | 10,67 | 10,67 | -0,77% | 6.596,00 |
| 04.02.2026 | 10,43 | 11,28 | 10,43 | 10,75 | 2,80% | - |
| 03.02.2026 | 9,86 | 10,57 | 9,85 | 10,46 | 4,61% | - |
| 02.02.2026 | 9,58 | 10,13 | 9,49 | 10,00 | 0,06% | - |
| 30.01.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -0,26% | 4,00 |
| 29.01.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 1,09% | 1,00 |
| 28.01.2026 | 9,88 | 9,91 | 9,88 | 9,91 | 0,83% | 26,00 |
| 27.01.2026 | 9,63 | 9,83 | 9,63 | 9,83 | 0,16% | 411,00 |
| 26.01.2026 | 9,77 | 9,97 | 9,72 | 9,81 | -2,98% | 151,00 |
| 23.01.2026 | 10,14 | 10,14 | 10,12 | 10,12 | -1,08% | 637,00 |
| 22.01.2026 | 10,39 | 10,39 | 10,23 | 10,23 | 2,76% | 55,00 |
| 21.01.2026 | 9,45 | 10,08 | 9,45 | 9,95 | 5,18% | 2.801,00 |
| 20.01.2026 | 9,46 | 9,46 | 9,46 | 9,46 | -5,31% | 3.159,00 |
| 19.01.2026 | 9,84 | 9,99 | 9,84 | 9,99 | -0,50% | 9,00 |
| 16.01.2026 | 10,09 | 10,09 | 9,79 | 10,04 | 0,00% | 13,00 |
| 15.01.2026 | 9,53 | 10,04 | 9,53 | 10,04 | 5,31% | 12,00 |
| 14.01.2026 | 9,67 | 9,68 | 9,53 | 9,53 | -1,69% | 19,00 |
| 13.01.2026 | 9,71 | 9,71 | 9,70 | 9,70 | 6,94% | 21,00 |
| 12.01.2026 | 9,00 | 9,33 | 8,93 | 9,07 | 1,81% | - |
| 09.01.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 0,63% | 3,00 |
| 08.01.2026 | 8,74 | 8,85 | 8,74 | 8,85 | 9,01% | 6,00 |
| 07.01.2026 | 8,12 | 8,12 | 8,12 | 8,12 | -2,96% | 1,00 |
| 06.01.2026 | 8,36 | 8,43 | 8,36 | 8,37 | -4,26% | 2.551,00 |
| 05.01.2026 | 8,74 | 8,74 | 8,74 | 8,74 | 0,56% | 2,00 |