12,975€
0,97%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 13,10 | 13,13 | 12,70 | 12,83 | -0,19% | - |
| 09.04.2026 | 13,20 | 13,20 | 12,85 | 12,85 | -3,38% | - |
| 08.04.2026 | 12,15 | 13,30 | 12,15 | 13,30 | -1,12% | - |
| 07.04.2026 | 13,80 | 13,80 | 13,45 | 13,45 | -7,75% | - |
| 02.04.2026 | 13,75 | 14,58 | 13,75 | 14,58 | 4,74% | - |
| 01.04.2026 | 14,11 | 14,11 | 13,92 | 13,92 | -0,64% | - |
| 31.03.2026 | 14,39 | 14,39 | 14,01 | 14,01 | -1,82% | - |
| 30.03.2026 | 14,55 | 14,55 | 14,27 | 14,27 | 1,31% | - |
| 27.03.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -0,91% | - |
| 26.03.2026 | 13,70 | 14,22 | 13,70 | 14,22 | 2,12% | - |
| 25.03.2026 | 13,85 | 13,92 | 13,85 | 13,92 | -0,25% | - |
| 24.03.2026 | 13,02 | 13,96 | 13,02 | 13,96 | 7,64% | - |
| 23.03.2026 | 13,12 | 13,12 | 12,97 | 12,97 | -1,63% | - |
| 20.03.2026 | 13,99 | 13,99 | 13,18 | 13,18 | -6,95% | - |
| 19.03.2026 | 13,97 | 14,17 | 13,97 | 14,17 | 1,21% | - |
| 18.03.2026 | 14,57 | 14,57 | 14,00 | 14,00 | 6,95% | 500,00 |
| 17.03.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 0,00% | - |
| 16.03.2026 | 13,66 | 13,66 | 13,09 | 13,09 | -4,59% | - |
| 13.03.2026 | 13,83 | 13,83 | 13,72 | 13,72 | -1,86% | - |
| 12.03.2026 | 13,26 | 13,98 | 13,26 | 13,98 | 3,52% | - |
| 11.03.2026 | 12,88 | 13,50 | 12,88 | 13,50 | 3,65% | - |
| 10.03.2026 | 12,63 | 13,03 | 12,63 | 13,03 | 3,33% | - |
| 09.03.2026 | 13,32 | 13,32 | 12,61 | 12,61 | -6,56% | - |
| 06.03.2026 | 13,28 | 13,49 | 13,28 | 13,49 | 2,66% | - |
| 05.03.2026 | 12,90 | 13,14 | 12,90 | 13,14 | 0,77% | - |
| 04.03.2026 | 12,44 | 13,04 | 12,44 | 13,04 | 4,74% | - |
| 03.03.2026 | 11,71 | 12,45 | 11,69 | 12,45 | 5,11% | 500,00 |
| 02.03.2026 | 11,43 | 11,85 | 11,43 | 11,85 | 3,18% | - |
| 27.02.2026 | 11,83 | 11,83 | 11,48 | 11,48 | -3,61% | - |
| 26.02.2026 | 11,64 | 11,91 | 11,64 | 11,91 | 1,79% | - |
| 25.02.2026 | 11,61 | 11,70 | 11,61 | 11,70 | 0,17% | - |
| 24.02.2026 | 11,63 | 11,68 | 11,63 | 11,68 | 0,39% | - |
| 23.02.2026 | 11,66 | 11,66 | 11,64 | 11,64 | -1,10% | - |
| 20.02.2026 | 11,43 | 11,77 | 11,43 | 11,77 | 2,93% | - |
| 19.02.2026 | 11,21 | 11,43 | 11,21 | 11,43 | 1,33% | - |
| 18.02.2026 | 11,01 | 11,28 | 11,01 | 11,28 | 1,44% | - |
| 17.02.2026 | 11,40 | 11,40 | 11,12 | 11,12 | -2,50% | - |
| 16.02.2026 | 11,42 | 11,42 | 11,41 | 11,41 | -0,48% | - |
| 13.02.2026 | 11,59 | 11,59 | 11,46 | 11,46 | -8,14% | - |
| 12.02.2026 | 12,95 | 12,95 | 12,48 | 12,48 | -3,48% | 10,00 |
| 11.02.2026 | 12,26 | 12,93 | 12,26 | 12,93 | 4,07% | - |
| 10.02.2026 | 11,85 | 12,42 | 11,85 | 12,42 | 3,24% | - |
| 09.02.2026 | 11,57 | 12,03 | 11,57 | 12,03 | 13,71% | 114,00 |
| 06.02.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,42% | - |
| 05.02.2026 | 10,55 | 10,63 | 10,55 | 10,63 | 0,43% | - |
| 04.02.2026 | 10,31 | 10,58 | 10,31 | 10,58 | 2,32% | - |
| 03.02.2026 | 9,74 | 10,34 | 9,74 | 10,34 | 5,57% | - |
| 02.02.2026 | 9,45 | 9,79 | 9,45 | 9,79 | 3,33% | 10,00 |
| 30.01.2026 | 9,94 | 9,94 | 9,48 | 9,48 | -5,14% | - |
| 29.01.2026 | 9,83 | 9,99 | 9,83 | 9,99 | 1,11% | - |
| 28.01.2026 | 9,84 | 9,88 | 9,84 | 9,88 | 0,84% | - |
| 27.01.2026 | 9,57 | 9,80 | 9,57 | 9,80 | 1,20% | - |
| 26.01.2026 | 9,73 | 9,73 | 9,68 | 9,68 | -1,98% | - |
| 23.01.2026 | 10,00 | 10,00 | 9,88 | 9,88 | -1,45% | - |
| 22.01.2026 | 10,16 | 10,16 | 10,03 | 10,03 | -2,29% | - |
| 21.01.2026 | 9,34 | 10,26 | 9,34 | 10,26 | 10,04% | - |
| 20.01.2026 | 9,73 | 9,73 | 9,32 | 9,32 | -4,43% | - |
| 19.01.2026 | 9,80 | 9,80 | 9,76 | 9,76 | -2,09% | - |
| 16.01.2026 | 9,89 | 9,96 | 9,89 | 9,96 | 0,57% | - |
| 15.01.2026 | 9,48 | 9,91 | 9,48 | 9,91 | 4,51% | - |
| 14.01.2026 | 9,48 | 9,48 | 9,48 | 9,48 | -0,67% | - |
| 13.01.2026 | 9,00 | 9,54 | 9,00 | 9,54 | 5,97% | - |
| 12.01.2026 | 8,90 | 9,01 | 8,90 | 9,01 | 0,87% | - |
| 09.01.2026 | 8,73 | 8,93 | 8,73 | 8,93 | 2,93% | - |
| 08.01.2026 | 8,06 | 8,67 | 8,06 | 8,67 | 6,56% | - |
| 07.01.2026 | 8,22 | 8,22 | 8,14 | 8,14 | -1,36% | - |
| 06.01.2026 | 8,31 | 8,31 | 8,25 | 8,25 | -0,43% | - |
| 05.01.2026 | 8,69 | 8,69 | 8,29 | 8,29 | -4,07% | - |
| 02.01.2026 | 8,23 | 8,64 | 8,23 | 8,64 | 4,60% | - |
| 30.12.2025 | 8,25 | 8,26 | 8,25 | 8,26 | 0,12% | - |
| 29.12.2025 | 8,28 | 8,28 | 8,25 | 8,25 | -1,32% | - |
| 23.12.2025 | 8,03 | 8,36 | 8,03 | 8,36 | 3,93% | - |
| 22.12.2025 | 7,91 | 8,04 | 7,91 | 8,04 | 0,30% | - |
| 19.12.2025 | 8,20 | 8,20 | 8,02 | 8,02 | -2,74% | - |
| 18.12.2025 | 8,08 | 8,25 | 8,08 | 8,25 | 1,35% | - |
| 17.12.2025 | 8,01 | 8,14 | 8,01 | 8,14 | 1,37% | - |
| 16.12.2025 | 8,20 | 8,20 | 8,03 | 8,03 | -2,24% | - |
| 15.12.2025 | 8,15 | 8,21 | 8,15 | 8,21 | -0,82% | - |
| 12.12.2025 | 8,22 | 8,28 | 8,22 | 8,28 | 0,56% | - |
| 11.12.2025 | 8,16 | 8,23 | 8,16 | 8,23 | -0,31% | - |
| 10.12.2025 | 8,43 | 8,43 | 8,26 | 8,26 | -0,89% | - |
| 09.12.2025 | 8,24 | 8,33 | 8,24 | 8,33 | 3,32% | - |
| 08.12.2025 | 8,25 | 8,25 | 8,06 | 8,06 | -3,68% | - |
| 05.12.2025 | 8,74 | 8,74 | 8,37 | 8,37 | -2,61% | - |
| 04.12.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 0,02% | - |
| 03.12.2025 | 8,70 | 8,70 | 8,59 | 8,59 | -1,65% | - |
| 02.12.2025 | 8,69 | 8,74 | 8,69 | 8,74 | -0,43% | - |
| 01.12.2025 | 8,68 | 8,78 | 8,68 | 8,78 | -0,43% | - |
| 28.11.2025 | 8,52 | 8,81 | 8,52 | 8,81 | 4,06% | - |
| 27.11.2025 | 8,50 | 8,50 | 8,47 | 8,47 | -0,77% | - |
| 26.11.2025 | 8,67 | 8,67 | 8,54 | 8,54 | -0,88% | - |
| 25.11.2025 | 8,31 | 8,61 | 8,31 | 8,61 | 3,48% | - |
| 24.11.2025 | 8,41 | 8,41 | 8,32 | 8,32 | -2,53% | - |
| 21.11.2025 | 8,50 | 8,54 | 8,50 | 8,54 | -0,65% | - |
| 20.11.2025 | 8,65 | 8,65 | 8,59 | 8,59 | 0,47% | - |
| 19.11.2025 | 8,88 | 8,88 | 8,55 | 8,55 | -4,00% | - |
| 18.11.2025 | 8,55 | 8,91 | 8,55 | 8,91 | 1,76% | - |
| 17.11.2025 | 8,24 | 8,76 | 8,24 | 8,76 | 6,57% | - |
| 14.11.2025 | 8,05 | 8,22 | 8,05 | 8,22 | 1,41% | - |
| 13.11.2025 | 8,34 | 8,34 | 8,10 | 8,10 | -1,89% | - |