13,225€
-2,22%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,58 | 13,65 | 13,30 | 13,33 | -1,48% | - |
| 28.05.2026 | 13,50 | 13,55 | 13,50 | 13,53 | -0,73% | - |
| 27.05.2026 | 13,60 | 13,63 | 13,60 | 13,63 | 1,68% | - |
| 26.05.2026 | 13,43 | 13,43 | 13,30 | 13,40 | 0,19% | - |
| 25.05.2026 | 13,35 | 13,38 | 13,30 | 13,38 | 1,33% | - |
| 22.05.2026 | 12,95 | 13,28 | 12,85 | 13,20 | -2,40% | - |
| 21.05.2026 | 13,45 | 13,58 | 13,43 | 13,53 | -3,05% | - |
| 20.05.2026 | 13,98 | 13,98 | 13,95 | 13,95 | -0,18% | - |
| 19.05.2026 | 14,55 | 14,65 | 13,93 | 13,98 | -5,25% | - |
| 18.05.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 3,33% | - |
| 15.05.2026 | 14,30 | 14,33 | 14,28 | 14,28 | 0,18% | - |
| 14.05.2026 | 14,35 | 14,68 | 14,25 | 14,25 | -0,52% | - |
| 13.05.2026 | 14,28 | 14,38 | 13,90 | 14,33 | -1,88% | - |
| 12.05.2026 | 14,55 | 14,60 | 14,55 | 14,60 | -5,35% | - |
| 11.05.2026 | 15,45 | 15,55 | 15,30 | 15,43 | 0,98% | - |
| 08.05.2026 | 14,00 | 15,45 | 14,00 | 15,28 | 2,86% | - |
| 07.05.2026 | 14,45 | 15,15 | 14,30 | 14,85 | 1,54% | - |
| 06.05.2026 | 15,60 | 15,60 | 14,53 | 14,63 | -6,70% | 392,00 |
| 05.05.2026 | 15,45 | 16,18 | 15,25 | 15,68 | 3,29% | - |
| 04.05.2026 | 15,15 | 15,33 | 14,88 | 15,18 | 2,36% | - |
| 30.04.2026 | 14,78 | 14,95 | 14,48 | 14,83 | 0,17% | - |
| 29.04.2026 | 14,35 | 14,98 | 14,35 | 14,80 | 5,15% | - |
| 28.04.2026 | 14,05 | 14,08 | 14,05 | 14,08 | 3,49% | - |
| 27.04.2026 | 13,58 | 13,60 | 13,58 | 13,60 | -3,03% | - |
| 24.04.2026 | 13,98 | 14,05 | 13,88 | 14,03 | 1,26% | - |
| 23.04.2026 | 13,90 | 14,08 | 13,68 | 13,85 | -0,18% | - |
| 22.04.2026 | 13,80 | 13,88 | 13,80 | 13,88 | 4,52% | - |
| 21.04.2026 | 13,28 | 13,30 | 13,28 | 13,28 | 5,99% | - |
| 20.04.2026 | 12,60 | 12,60 | 12,53 | 12,53 | -7,73% | - |
| 17.04.2026 | 13,55 | 13,58 | 13,55 | 13,58 | 3,82% | - |
| 16.04.2026 | 13,05 | 13,08 | 13,05 | 13,08 | 0,00% | - |
| 15.04.2026 | 13,05 | 13,08 | 13,05 | 13,08 | 0,00% | - |
| 14.04.2026 | 13,33 | 13,43 | 12,93 | 13,08 | -0,76% | - |
| 13.04.2026 | 13,15 | 13,18 | 13,15 | 13,18 | 0,57% | - |
| 10.04.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -1,69% | - |
| 09.04.2026 | 13,38 | 13,38 | 13,33 | 13,33 | -2,91% | - |
| 08.04.2026 | 13,55 | 13,75 | 13,45 | 13,73 | -1,61% | - |
| 07.04.2026 | 14,70 | 14,70 | 13,93 | 13,95 | -1,98% | - |
| 02.04.2026 | 14,01 | 14,56 | 13,90 | 14,23 | 1,30% | - |
| 01.04.2026 | 14,23 | 14,49 | 13,40 | 14,05 | -0,93% | - |
| 31.03.2026 | 14,80 | 14,81 | 13,92 | 14,18 | -1,68% | - |
| 30.03.2026 | 14,68 | 15,34 | 14,21 | 14,43 | -2,80% | 90,00 |
| 27.03.2026 | 14,31 | 15,55 | 14,18 | 14,84 | 6,42% | - |
| 26.03.2026 | 13,95 | 13,96 | 13,95 | 13,95 | -0,30% | - |
| 25.03.2026 | 14,03 | 14,51 | 13,90 | 13,99 | 0,39% | - |
| 24.03.2026 | 13,22 | 13,99 | 13,15 | 13,93 | 3,88% | - |
| 23.03.2026 | 13,39 | 13,91 | 13,30 | 13,41 | 1,42% | - |
| 20.03.2026 | 14,29 | 14,41 | 13,09 | 13,23 | -6,60% | - |
| 19.03.2026 | 14,23 | 14,50 | 13,79 | 14,16 | 0,46% | - |
| 18.03.2026 | 14,48 | 14,99 | 13,80 | 14,10 | -2,27% | - |
| 17.03.2026 | 13,36 | 14,56 | 13,29 | 14,42 | 7,87% | - |
| 16.03.2026 | 14,25 | 14,25 | 13,21 | 13,37 | -1,47% | - |
| 13.03.2026 | 14,22 | 14,31 | 13,56 | 13,57 | 0,18% | - |
| 12.03.2026 | 13,58 | 13,68 | 13,38 | 13,55 | 0,76% | - |
| 11.03.2026 | 13,11 | 13,56 | 12,84 | 13,44 | 3,15% | - |
| 10.03.2026 | 12,78 | 13,41 | 12,57 | 13,03 | -0,44% | - |
| 09.03.2026 | 13,47 | 14,03 | 12,96 | 13,09 | -3,91% | 100,00 |
| 06.03.2026 | 13,36 | 13,91 | 12,87 | 13,62 | 4,63% | - |
| 05.03.2026 | 13,06 | 13,30 | 12,77 | 13,02 | -0,04% | 400,00 |
| 04.03.2026 | 12,63 | 13,21 | 12,52 | 13,03 | 2,68% | - |
| 03.03.2026 | 11,92 | 12,78 | 11,62 | 12,69 | 6,35% | - |
| 02.03.2026 | 11,52 | 12,34 | 11,52 | 11,93 | 2,08% | - |
| 27.02.2026 | 12,03 | 12,10 | 11,42 | 11,69 | -2,73% | - |
| 26.02.2026 | 11,81 | 12,13 | 11,74 | 12,01 | -0,04% | - |
| 25.02.2026 | 11,81 | 12,04 | 11,72 | 12,02 | 2,56% | - |
| 24.02.2026 | 11,74 | 12,08 | 11,69 | 11,72 | 0,99% | - |
| 23.02.2026 | 11,89 | 12,22 | 11,52 | 11,60 | -2,07% | - |
| 20.02.2026 | 11,52 | 12,00 | 11,47 | 11,85 | 2,09% | 1.000,00 |
| 19.02.2026 | 11,35 | 11,62 | 11,22 | 11,61 | 2,88% | - |
| 18.02.2026 | 11,11 | 11,56 | 11,07 | 11,28 | -0,46% | - |
| 17.02.2026 | 11,53 | 11,66 | 11,18 | 11,33 | -1,93% | - |
| 16.02.2026 | 11,54 | 11,56 | 11,54 | 11,56 | -0,62% | - |
| 13.02.2026 | 11,90 | 11,98 | 11,29 | 11,63 | -1,57% | - |
| 12.02.2026 | 13,06 | 13,14 | 11,65 | 11,81 | -7,39% | - |
| 11.02.2026 | 12,43 | 13,14 | 12,33 | 12,76 | 1,07% | - |
| 10.02.2026 | 11,98 | 12,62 | 11,95 | 12,62 | 4,41% | - |
| 09.02.2026 | 11,69 | 12,43 | 11,59 | 12,09 | 1,79% | 240,00 |
| 06.02.2026 | 10,75 | 12,07 | 10,71 | 11,88 | 12,03% | - |
| 05.02.2026 | 10,68 | 11,82 | 10,51 | 10,60 | 0,09% | - |
| 04.02.2026 | 10,32 | 11,28 | 10,28 | 10,59 | 0,76% | - |
| 03.02.2026 | 9,69 | 10,54 | 9,69 | 10,51 | 5,14% | - |
| 02.02.2026 | 9,67 | 10,13 | 9,49 | 10,00 | 5,87% | - |
| 30.01.2026 | 10,10 | 10,12 | 9,44 | 9,44 | -5,89% | - |
| 29.01.2026 | 9,98 | 10,12 | 9,55 | 10,03 | 0,10% | - |
| 28.01.2026 | 9,88 | 10,25 | 9,76 | 10,02 | 1,13% | - |
| 27.01.2026 | 9,70 | 9,94 | 9,56 | 9,91 | -0,16% | - |
| 26.01.2026 | 10,02 | 10,02 | 9,66 | 9,93 | -1,10% | - |
| 23.01.2026 | 10,10 | 10,40 | 10,02 | 10,04 | -2,26% | - |
| 22.01.2026 | 10,05 | 10,47 | 10,05 | 10,27 | -0,32% | - |
| 21.01.2026 | 9,50 | 10,32 | 9,46 | 10,30 | 11,07% | 4.550,00 |
| 20.01.2026 | 9,91 | 9,95 | 9,28 | 9,28 | -6,53% | - |
| 19.01.2026 | 9,92 | 10,01 | 9,92 | 9,92 | -0,92% | - |
| 16.01.2026 | 10,00 | 10,02 | 10,00 | 10,02 | 1,09% | - |
| 15.01.2026 | 9,62 | 9,98 | 9,56 | 9,91 | 3,29% | - |
| 14.01.2026 | 9,63 | 9,91 | 9,52 | 9,59 | 0,49% | - |
| 13.01.2026 | 9,23 | 9,55 | 9,10 | 9,55 | 5,90% | - |
| 12.01.2026 | 9,09 | 9,09 | 9,01 | 9,01 | -0,33% | - |
| 09.01.2026 | 8,84 | 9,11 | 8,77 | 9,04 | 3,14% | - |
| 08.01.2026 | 8,14 | 8,91 | 8,08 | 8,77 | 6,47% | - |
| 07.01.2026 | 8,33 | 8,48 | 8,10 | 8,24 | -0,81% | - |