11,500€
1,77%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,55 | 11,60 | 11,35 | 11,50 | 1,77% | - |
| 18.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 17.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 16.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 15.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 11.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 10.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 09.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 08.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 05.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 04.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 03.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 02.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 28.03.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 5,50% | 70,00 |
| 27.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 26.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 22.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 21.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 184,00 |
| 20.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 19.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 18.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 15.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 14.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 13.03.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | 100,00 |
| 12.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 11.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 08.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 07.03.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 3,67% | 90,00 |
| 06.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 192,00 |
| 05.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 04.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 01.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 29.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 27.02.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 3,67% | 69,00 |
| 26.02.2024 | 10,90 | 10,90 | 10,80 | 10,90 | 0,93% | 1.243,00 |
| 23.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 22.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 21.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 20.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 19.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 16.02.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 1,83% | 96,00 |
| 15.02.2024 | 10,60 | 10,90 | 10,60 | 10,90 | 3,81% | 272,00 |
| 14.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 13.02.2024 | 11,10 | 11,10 | 10,70 | 10,70 | -6,14% | 290,00 |
| 12.02.2024 | 10,60 | 11,50 | 10,60 | 11,40 | 8,57% | 292,00 |
| 09.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 44,00 |
| 08.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 07.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 06.02.2024 | 10,20 | 10,50 | 10,20 | 10,50 | 0,00% | 44,00 |
| 05.02.2024 | 10,30 | 10,50 | 10,30 | 10,50 | 0,96% | 500,00 |
| 02.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 01.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 31.01.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | 500,00 |
| 30.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 29.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 26.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 25.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 24.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 23.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 22.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 19.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 18.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 17.01.2024 | 10,00 | 10,00 | 9,90 | 9,90 | -1,98% | 1.000,00 |
| 16.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 15.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 12.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 11.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 10.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 09.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 08.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 05.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 04.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 03.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 02.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 28.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 100,00 |
| 27.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 22.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 21.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | 500,00 |
| 19.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | 500,00 |
| 18.12.2023 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | 100,00 |
| 15.12.2023 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 14.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 13.12.2023 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | 130,00 |
| 12.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 11.12.2023 | 10,30 | 10,60 | 9,95 | 10,50 | 2,94% | 254,00 |
| 08.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 07.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 06.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 879,00 |
| 05.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 04.12.2023 | 10,20 | 10,60 | 10,20 | 10,50 | 5,00% | 2.458,00 |
| 01.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 30.11.2023 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 29.11.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 28.11.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 27.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 4,00 |