11,600€
-5,69%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,05 | 12,25 | 11,55 | 11,60 | -5,69% | - |
| 03.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 02.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 01.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 31.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 28.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 27.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 26.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 25.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 24.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 21.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 20.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 19.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 18.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 17.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 14.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 13.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 12.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 11.03.2025 | 12,50 | 12,50 | 11,50 | 11,50 | -10,16% | 138,00 |
| 10.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 06.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 04.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 03.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 28.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 26.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 25.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 24.02.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 4,00% | 10,00 |
| 21.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 20.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 19.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 17.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 14.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 13.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 10,00 |
| 11.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 10.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 07.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 06.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 05.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 03.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 31.01.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -2,27% | 25,00 |
| 30.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 29.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 28.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 27.01.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 30,00 |
| 24.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 23.01.2025 | 13,10 | 13,40 | 13,10 | 13,40 | -1,47% | 10,00 |
| 22.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 100,00 |
| 21.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 17.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 16.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 15.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 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% | - |