2,760€
2,99%
Echtzeit-Aktienkurs GREE Inc.
Bid:
Ask:
Aktienkurse zur GREE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 64,00 |
| 19.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 18.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -8,16% | - |
| 17.12.2024 | 2,76 | 2,94 | 2,76 | 2,94 | 9,70% | 61,00 |
| 16.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | 2,00 |
| 13.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 12.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 11.12.2024 | 2,76 | 2,84 | 2,72 | 2,84 | 2,16% | 16.098,00 |
| 10.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -6,08% | - |
| 09.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 06.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 05.12.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 6,82% | 3.059,00 |
| 04.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 03.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 02.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 29.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 28.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 27.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 26.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 25.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 22.11.2024 | 2,56 | 2,66 | 2,56 | 2,66 | 2,70% | 50,00 |
| 21.11.2024 | 2,61 | 2,61 | 2,54 | 2,59 | 4,44% | - |
| 20.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 19.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 18.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 15.11.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -1,61% | - |
| 14.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 13.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 12.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 11.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 500,00 |
| 08.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 07.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 06.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -6,67% | - |
| 05.11.2024 | 2,72 | 2,72 | 2,70 | 2,70 | 0,00% | 1.000,00 |
| 04.11.2024 | 2,72 | 2,72 | 2,70 | 2,70 | 0,00% | 100,00 |
| 01.11.2024 | 2,72 | 2,72 | 2,70 | 2,70 | -1,46% | - |
| 31.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 30.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 29.10.2024 | 2,78 | 2,78 | 2,76 | 2,76 | 2,22% | - |
| 28.10.2024 | 2,72 | 2,72 | 2,70 | 2,70 | -4,93% | - |
| 25.10.2024 | 2,72 | 2,84 | 2,72 | 2,84 | 4,41% | 162,00 |
| 24.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 23.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 22.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 21.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 18.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 17.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 16.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 15.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 14.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 11.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 10.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 09.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 08.10.2024 | 2,84 | 2,86 | 2,84 | 2,86 | -2,05% | 50,00 |
| 07.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 04.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 03.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 02.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 01.10.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -1,39% | - |
| 30.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 27.09.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 1,41% | 500,00 |
| 26.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 25.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 24.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 23.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 20.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 19.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 18.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 17.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 16.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 13.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 12.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 11.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 10.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 09.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 06.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 05.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 04.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 03.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 02.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 30.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 29.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 28.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 27.08.2024 | 2,72 | 2,80 | 2,72 | 2,80 | 2,94% | 101,00 |
| 26.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 23.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 22.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 21.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 20.08.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 19.08.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 16.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 15.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 14.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 13.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 12.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 09.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 08.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 07.08.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 2,31% | - |
| 06.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 05.08.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -7,04% | 80,00 |