9,684€
1,13%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 9,70 | 9,71 | 9,57 | 9,68 | 1,13% | - |
| 08.01.2025 | 9,69 | 9,69 | 9,58 | 9,58 | -0,31% | - |
| 07.01.2025 | 9,45 | 9,61 | 9,45 | 9,61 | 4,28% | - |
| 06.01.2025 | 9,21 | 9,21 | 9,21 | 9,21 | -3,40% | - |
| 03.01.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -0,02% | - |
| 02.01.2025 | 9,05 | 9,54 | 9,05 | 9,54 | 11,19% | - |
| 30.12.2024 | 8,58 | 8,58 | 8,58 | 8,58 | -0,60% | - |
| 27.12.2024 | 8,82 | 8,82 | 8,63 | 8,63 | -0,74% | - |
| 23.12.2024 | 8,91 | 8,91 | 8,69 | 8,69 | -0,89% | - |
| 20.12.2024 | 8,73 | 8,77 | 8,73 | 8,77 | -0,57% | - |
| 19.12.2024 | 9,45 | 9,45 | 8,82 | 8,82 | -6,23% | - |
| 18.12.2024 | 10,27 | 10,27 | 9,41 | 9,41 | -8,62% | - |
| 17.12.2024 | 9,65 | 10,30 | 9,65 | 10,30 | 2,18% | - |
| 16.12.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 0,05% | - |
| 13.12.2024 | 10,29 | 10,29 | 10,07 | 10,07 | -1,85% | - |
| 12.12.2024 | 10,21 | 10,26 | 10,21 | 10,26 | -0,29% | - |
| 11.12.2024 | 10,17 | 10,29 | 10,17 | 10,29 | 1,78% | - |
| 10.12.2024 | 10,28 | 10,28 | 10,11 | 10,11 | -3,35% | - |
| 09.12.2024 | 9,89 | 10,46 | 9,89 | 10,46 | 8,04% | - |
| 06.12.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -0,45% | - |
| 05.12.2024 | 9,80 | 9,80 | 9,73 | 9,73 | -0,96% | - |
| 04.12.2024 | 10,03 | 10,03 | 9,82 | 9,82 | -3,01% | - |
| 03.12.2024 | 10,60 | 10,60 | 10,13 | 10,13 | -5,20% | - |
| 02.12.2024 | 10,10 | 10,68 | 10,10 | 10,68 | 5,69% | - |
| 29.11.2024 | 10,15 | 10,15 | 10,11 | 10,11 | 0,00% | - |
| 28.11.2024 | 10,15 | 10,15 | 10,11 | 10,11 | -0,30% | - |
| 27.11.2024 | 10,03 | 10,14 | 10,03 | 10,14 | 0,65% | - |
| 26.11.2024 | 10,57 | 10,57 | 10,07 | 10,07 | -6,50% | - |
| 25.11.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,28% | - |
| 22.11.2024 | 10,45 | 10,80 | 10,45 | 10,80 | 3,20% | - |
| 21.11.2024 | 10,20 | 10,47 | 10,20 | 10,47 | 3,10% | - |
| 20.11.2024 | 9,88 | 10,15 | 9,88 | 10,15 | 3,26% | - |
| 19.11.2024 | 9,91 | 9,91 | 9,83 | 9,83 | -3,49% | - |
| 18.11.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -0,44% | - |
| 15.11.2024 | 10,35 | 10,35 | 10,23 | 10,23 | -1,06% | 150,00 |
| 14.11.2024 | 10,14 | 10,34 | 10,14 | 10,34 | 1,27% | - |
| 13.11.2024 | 10,36 | 10,36 | 10,21 | 10,21 | -1,69% | - |
| 12.11.2024 | 10,50 | 10,50 | 10,39 | 10,39 | -1,24% | - |
| 11.11.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,10% | - |
| 08.11.2024 | 10,75 | 10,75 | 10,51 | 10,51 | -1,27% | - |
| 07.11.2024 | 10,89 | 10,89 | 10,64 | 10,64 | -8,67% | - |
| 06.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -2,10% | - |
| 05.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 9,98% | - |
| 04.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,56% | - |
| 01.11.2024 | 11,06 | 11,06 | 10,76 | 10,76 | -3,32% | - |
| 31.10.2024 | 10,47 | 11,13 | 10,47 | 11,13 | 4,95% | - |
| 30.10.2024 | 10,16 | 10,75 | 10,16 | 10,61 | 3,11% | 3,00 |
| 29.10.2024 | 11,05 | 11,05 | 10,29 | 10,29 | -8,25% | - |
| 28.10.2024 | 10,55 | 11,21 | 10,55 | 11,21 | 11,82% | - |
| 25.10.2024 | 10,03 | 10,03 | 10,03 | 10,03 | 0,57% | - |
| 24.10.2024 | 9,96 | 9,97 | 9,96 | 9,97 | -0,30% | - |
| 23.10.2024 | 10,66 | 10,66 | 10,00 | 10,00 | -6,52% | - |
| 22.10.2024 | 10,39 | 10,70 | 10,39 | 10,70 | 1,62% | - |
| 21.10.2024 | 10,61 | 10,61 | 10,53 | 10,53 | -3,22% | - |
| 18.10.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,41% | - |
| 17.10.2024 | 11,24 | 11,24 | 11,03 | 11,03 | -2,22% | - |
| 16.10.2024 | 10,62 | 11,28 | 10,62 | 11,28 | 5,67% | - |
| 15.10.2024 | 11,08 | 11,08 | 10,68 | 10,68 | -3,09% | - |
| 14.10.2024 | 12,06 | 12,06 | 11,02 | 11,02 | -6,45% | - |
| 11.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,17% | - |
| 10.10.2024 | 11,80 | 11,92 | 11,80 | 11,92 | 0,21% | - |
| 09.10.2024 | 11,91 | 11,91 | 11,89 | 11,89 | -0,04% | - |
| 08.10.2024 | 12,05 | 12,05 | 11,90 | 11,90 | -1,41% | - |
| 07.10.2024 | 12,14 | 12,14 | 12,07 | 12,07 | 1,34% | - |
| 04.10.2024 | 11,70 | 11,91 | 11,70 | 11,91 | 0,98% | 20,00 |
| 03.10.2024 | 11,61 | 11,79 | 11,61 | 11,79 | 0,90% | - |
| 02.10.2024 | 11,63 | 11,69 | 11,63 | 11,69 | -2,71% | - |
| 01.10.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,25% | - |
| 30.09.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,08% | - |
| 27.09.2024 | 11,67 | 11,99 | 11,67 | 11,99 | 2,04% | - |
| 26.09.2024 | 11,51 | 11,75 | 11,51 | 11,75 | 2,17% | - |
| 25.09.2024 | 11,88 | 11,88 | 11,50 | 11,50 | -3,32% | - |
| 24.09.2024 | 11,52 | 11,90 | 11,52 | 11,90 | 0,93% | - |
| 23.09.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,00% | - |
| 20.09.2024 | 11,96 | 11,96 | 11,79 | 11,79 | -1,63% | - |
| 19.09.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,67% | - |
| 18.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 17.09.2024 | 11,45 | 11,95 | 11,45 | 11,95 | 4,92% | - |
| 16.09.2024 | 11,19 | 11,39 | 11,19 | 11,39 | 0,62% | - |
| 13.09.2024 | 10,95 | 11,32 | 10,95 | 11,32 | 2,91% | - |
| 12.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,14% | - |
| 11.09.2024 | 10,65 | 11,02 | 10,65 | 11,02 | 2,56% | - |
| 10.09.2024 | 11,29 | 11,29 | 10,74 | 10,74 | -13,49% | - |
| 09.09.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,04% | - |
| 06.09.2024 | 12,07 | 12,42 | 12,07 | 12,42 | 2,18% | - |
| 05.09.2024 | 12,81 | 12,81 | 12,16 | 12,16 | 4,38% | - |
| 04.09.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,26% | - |
| 03.09.2024 | 12,66 | 12,66 | 11,68 | 11,68 | -7,60% | - |
| 02.09.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -1,21% | - |
| 30.08.2024 | 12,72 | 12,79 | 12,72 | 12,79 | -0,23% | - |
| 29.08.2024 | 12,48 | 12,82 | 12,48 | 12,82 | 2,72% | - |
| 28.08.2024 | 12,32 | 12,48 | 12,32 | 12,48 | 0,56% | - |
| 27.08.2024 | 12,44 | 12,44 | 12,41 | 12,41 | -0,04% | - |
| 26.08.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,36% | - |
| 23.08.2024 | 12,11 | 12,46 | 12,11 | 12,46 | 2,26% | - |
| 22.08.2024 | 12,27 | 12,27 | 12,05 | 12,19 | -1,97% | 80,00 |
| 21.08.2024 | 11,98 | 12,43 | 11,98 | 12,43 | 1,89% | - |
| 20.08.2024 | 12,56 | 12,56 | 12,20 | 12,20 | -3,14% | - |
| 19.08.2024 | 12,68 | 12,68 | 12,60 | 12,60 | -1,98% | - |
| 16.08.2024 | 12,45 | 12,85 | 12,45 | 12,85 | 5,72% | - |