9,940€
-1,92%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,13 | 10,20 | 9,72 | 9,96 | -1,73% | - |
| 03.12.2024 | 10,83 | 10,92 | 10,12 | 10,14 | -6,42% | - |
| 02.12.2024 | 10,31 | 10,94 | 10,20 | 10,83 | 5,76% | - |
| 29.11.2024 | 10,28 | 10,41 | 10,07 | 10,24 | -0,39% | - |
| 28.11.2024 | 10,23 | 10,29 | 10,23 | 10,28 | 0,44% | - |
| 27.11.2024 | 10,17 | 10,51 | 10,11 | 10,24 | 0,64% | - |
| 26.11.2024 | 10,68 | 10,71 | 10,05 | 10,17 | -4,78% | - |
| 25.11.2024 | 10,87 | 11,19 | 10,61 | 10,68 | -2,29% | - |
| 22.11.2024 | 10,66 | 11,14 | 10,57 | 10,93 | 2,58% | - |
| 21.11.2024 | 10,31 | 10,75 | 10,20 | 10,66 | 3,30% | - |
| 20.11.2024 | 9,96 | 10,68 | 9,86 | 10,32 | 3,56% | - |
| 19.11.2024 | 10,06 | 10,15 | 9,78 | 9,96 | -0,37% | 35,00 |
| 18.11.2024 | 10,41 | 10,41 | 9,98 | 10,00 | -4,06% | - |
| 15.11.2024 | 10,68 | 10,80 | 10,12 | 10,42 | -1,93% | - |
| 14.11.2024 | 10,30 | 10,67 | 10,21 | 10,63 | 3,79% | - |
| 13.11.2024 | 10,56 | 10,67 | 10,23 | 10,24 | -2,50% | - |
| 12.11.2024 | 10,68 | 10,86 | 10,16 | 10,50 | -1,73% | - |
| 11.11.2024 | 10,67 | 11,01 | 10,57 | 10,69 | 0,78% | - |
| 08.11.2024 | 10,92 | 10,95 | 10,54 | 10,60 | -3,31% | - |
| 07.11.2024 | 11,10 | 11,10 | 10,48 | 10,97 | -1,17% | - |
| 06.11.2024 | 12,03 | 12,33 | 10,86 | 11,10 | -5,49% | - |
| 05.11.2024 | 12,03 | 12,07 | 11,63 | 11,74 | -2,41% | 100,00 |
| 04.11.2024 | 10,98 | 12,69 | 10,94 | 12,03 | 9,26% | - |
| 01.11.2024 | 11,22 | 11,71 | 10,97 | 11,01 | -2,05% | - |
| 31.10.2024 | 10,71 | 12,90 | 10,65 | 11,24 | 4,85% | 150,00 |
| 30.10.2024 | 10,37 | 10,95 | 10,33 | 10,72 | 3,33% | - |
| 29.10.2024 | 11,19 | 11,32 | 10,35 | 10,38 | -7,26% | 225,00 |
| 28.10.2024 | 10,64 | 11,31 | 10,38 | 11,19 | 4,85% | - |
| 25.10.2024 | 10,14 | 10,83 | 10,07 | 10,67 | 5,12% | - |
| 24.10.2024 | 10,08 | 10,24 | 9,97 | 10,15 | 0,50% | - |
| 23.10.2024 | 10,81 | 10,81 | 9,97 | 10,10 | -6,48% | - |
| 22.10.2024 | 10,55 | 10,85 | 10,22 | 10,80 | 2,08% | - |
| 21.10.2024 | 10,70 | 11,02 | 10,53 | 10,58 | -1,12% | - |
| 18.10.2024 | 11,02 | 11,17 | 10,69 | 10,70 | -2,88% | - |
| 17.10.2024 | 11,36 | 11,52 | 10,93 | 11,02 | -3,10% | - |
| 16.10.2024 | 10,71 | 11,42 | 10,71 | 11,37 | 6,21% | - |
| 15.10.2024 | 11,18 | 11,30 | 10,65 | 10,71 | -4,33% | 75,00 |
| 14.10.2024 | 12,21 | 12,22 | 11,13 | 11,19 | -8,35% | - |
| 11.10.2024 | 11,92 | 12,32 | 11,79 | 12,21 | 2,35% | - |
| 10.10.2024 | 11,94 | 12,06 | 11,66 | 11,93 | 0,08% | - |
| 09.10.2024 | 12,05 | 12,12 | 11,88 | 11,92 | -0,83% | - |
| 08.10.2024 | 12,21 | 12,23 | 11,51 | 12,02 | -1,56% | - |
| 07.10.2024 | 12,29 | 12,31 | 11,99 | 12,21 | -0,65% | - |
| 04.10.2024 | 11,82 | 12,37 | 11,82 | 12,29 | 3,89% | - |
| 03.10.2024 | 11,78 | 12,00 | 11,50 | 11,83 | 0,34% | - |
| 02.10.2024 | 11,81 | 12,11 | 11,56 | 11,79 | 0,17% | - |
| 01.10.2024 | 12,16 | 12,26 | 11,70 | 11,77 | -3,37% | - |
| 30.09.2024 | 12,13 | 12,31 | 12,00 | 12,18 | 0,25% | - |
| 27.09.2024 | 11,76 | 12,32 | 11,74 | 12,15 | 2,97% | - |
| 26.09.2024 | 11,62 | 12,07 | 11,30 | 11,80 | 1,46% | - |
| 25.09.2024 | 12,06 | 12,06 | 11,56 | 11,63 | -3,96% | - |
| 24.09.2024 | 11,64 | 12,15 | 11,55 | 12,11 | 4,13% | - |
| 23.09.2024 | 11,91 | 12,09 | 11,44 | 11,63 | -2,19% | - |
| 20.09.2024 | 12,11 | 12,17 | 11,69 | 11,89 | -1,98% | - |
| 19.09.2024 | 12,07 | 12,54 | 12,06 | 12,13 | 0,41% | - |
| 18.09.2024 | 12,03 | 12,52 | 11,84 | 12,08 | 0,42% | - |
| 17.09.2024 | 11,56 | 12,10 | 11,49 | 12,03 | 4,04% | - |
| 16.09.2024 | 11,34 | 11,83 | 11,21 | 11,56 | 1,87% | - |
| 13.09.2024 | 11,06 | 11,55 | 11,06 | 11,35 | 2,71% | - |
| 12.09.2024 | 11,12 | 11,43 | 10,92 | 11,05 | -0,54% | - |
| 11.09.2024 | 10,84 | 11,19 | 10,57 | 11,11 | 2,49% | - |
| 10.09.2024 | 11,30 | 11,44 | 10,79 | 10,84 | -4,07% | - |
| 09.09.2024 | 12,47 | 12,70 | 11,24 | 11,30 | -9,46% | - |
| 06.09.2024 | 12,24 | 12,65 | 11,96 | 12,48 | 1,96% | - |
| 05.09.2024 | 12,95 | 13,22 | 12,15 | 12,24 | -5,70% | - |
| 04.09.2024 | 11,82 | 13,17 | 11,76 | 12,98 | 9,81% | - |
| 03.09.2024 | 12,82 | 12,92 | 11,69 | 11,82 | -7,80% | - |
| 02.09.2024 | 12,83 | 13,02 | 12,78 | 12,82 | -0,23% | - |
| 30.08.2024 | 12,86 | 12,98 | 12,64 | 12,85 | 0,00% | - |
| 29.08.2024 | 12,58 | 13,14 | 12,48 | 12,85 | 2,17% | - |
| 28.08.2024 | 12,42 | 12,76 | 12,30 | 12,58 | 1,27% | - |
| 27.08.2024 | 12,59 | 12,73 | 12,35 | 12,42 | -1,37% | - |
| 26.08.2024 | 12,55 | 13,06 | 12,53 | 12,59 | 0,58% | - |
| 23.08.2024 | 12,24 | 12,87 | 12,22 | 12,52 | 2,20% | - |
| 22.08.2024 | 12,40 | 12,67 | 12,11 | 12,25 | -1,84% | - |
| 21.08.2024 | 12,09 | 12,61 | 12,02 | 12,48 | 2,97% | - |
| 20.08.2024 | 12,68 | 12,71 | 11,84 | 12,12 | -4,44% | - |
| 19.08.2024 | 12,86 | 13,20 | 12,63 | 12,68 | -1,23% | - |
| 16.08.2024 | 12,60 | 13,13 | 12,45 | 12,84 | 1,90% | - |
| 15.08.2024 | 12,29 | 12,70 | 12,21 | 12,60 | 2,73% | - |
| 14.08.2024 | 12,96 | 13,06 | 12,08 | 12,27 | -4,59% | - |
| 13.08.2024 | 12,03 | 12,93 | 11,78 | 12,86 | 6,77% | - |
| 12.08.2024 | 12,09 | 12,26 | 11,91 | 12,04 | 0,50% | - |
| 09.08.2024 | 13,23 | 13,23 | 11,70 | 11,98 | -8,41% | 100,00 |
| 08.08.2024 | 13,22 | 13,59 | 12,99 | 13,08 | -0,91% | - |
| 07.08.2024 | 12,93 | 14,37 | 12,70 | 13,20 | 2,25% | - |
| 06.08.2024 | 15,37 | 15,37 | 12,42 | 12,91 | -12,53% | 991,00 |
| 05.08.2024 | 15,61 | 15,61 | 14,48 | 14,76 | -5,51% | - |
| 02.08.2024 | 16,30 | 16,30 | 15,48 | 15,62 | -4,17% | - |
| 01.08.2024 | 16,42 | 16,52 | 15,91 | 16,30 | -0,24% | - |
| 31.07.2024 | 16,32 | 16,72 | 16,24 | 16,34 | -0,55% | - |
| 30.07.2024 | 16,21 | 16,55 | 16,12 | 16,43 | 1,29% | - |
| 29.07.2024 | 16,20 | 16,44 | 15,95 | 16,22 | -0,18% | 300,00 |
| 26.07.2024 | 16,50 | 16,71 | 15,88 | 16,25 | -1,63% | - |
| 25.07.2024 | 14,98 | 16,58 | 14,81 | 16,52 | 10,30% | - |
| 24.07.2024 | 15,22 | 15,35 | 14,77 | 14,98 | -1,79% | - |
| 23.07.2024 | 15,24 | 15,65 | 14,93 | 15,25 | 0,20% | - |
| 22.07.2024 | 15,30 | 15,76 | 14,94 | 15,22 | -0,52% | - |
| 19.07.2024 | 15,28 | 15,52 | 15,15 | 15,30 | 0,64% | - |
| 18.07.2024 | 15,58 | 15,73 | 15,15 | 15,20 | -2,49% | - |