13,750€
4,17%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 13,55 | 13,75 | 13,40 | 13,70 | 3,79% | - |
| 14.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 13.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 10.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 09.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 08.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 07.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 06.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 03.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 02.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 30.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 27.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 23.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 20.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 100,00 |
| 18.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 17.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 13.12.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | 22,00 |
| 12.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 11.12.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 2,13% | 25,00 |
| 10.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 09.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 06.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 05.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 04.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 03.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 02.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 29.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 28.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 27.11.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | 140,00 |
| 26.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 25.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 22.11.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 2,10% | 25,00 |
| 21.11.2024 | 13,95 | 14,40 | 13,80 | 14,30 | 4,38% | - |
| 20.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 19.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 18.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 15.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 14.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 13.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 12.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 50,00 |
| 11.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 08.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
| 07.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 06.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 05.11.2024 | 12,40 | 13,30 | 12,40 | 13,30 | 7,26% | 400,00 |
| 04.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 01.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 31.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 30.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 29.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 25.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 24.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 22.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 21.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 17.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 16.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 15.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 14.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 11.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 10.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 09.10.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 4,13% | 3,00 |
| 08.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 07.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 04.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 03.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 02.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 01.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 30.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 27.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 26.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 25.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 24.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 23.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 20.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 18.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 17.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 16.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 13.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 12.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 11.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 10.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 09.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 06.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 05.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 03.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 02.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 29.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 27.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 26.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 50,00 |
| 23.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 22.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |