13,275€
-1,30%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,58 | 13,65 | 13,23 | 13,38 | -0,56% | - |
| 28.05.2026 | 13,40 | 13,50 | 13,40 | 13,45 | -0,37% | - |
| 27.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | - |
| 26.05.2026 | 13,30 | 13,55 | 13,30 | 13,55 | 1,88% | - |
| 25.05.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 0,38% | - |
| 22.05.2026 | 12,90 | 13,25 | 12,90 | 13,25 | 2,32% | - |
| 21.05.2026 | 13,35 | 13,35 | 12,95 | 12,95 | -3,72% | - |
| 20.05.2026 | 13,85 | 13,85 | 13,45 | 13,45 | -6,60% | - |
| 19.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 18.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 15.05.2026 | 14,15 | 14,60 | 14,15 | 14,60 | 2,46% | 115,00 |
| 14.05.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | - |
| 13.05.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -2,08% | - |
| 12.05.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -0,69% | - |
| 11.05.2026 | 15,30 | 15,30 | 14,55 | 14,55 | -3,96% | - |
| 08.05.2026 | 13,90 | 15,15 | 13,90 | 15,15 | 5,57% | - |
| 07.05.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -3,37% | - |
| 06.05.2026 | 15,35 | 15,35 | 14,85 | 14,85 | -4,19% | 250,00 |
| 05.05.2026 | 15,35 | 15,50 | 15,35 | 15,50 | 1,31% | - |
| 04.05.2026 | 15,00 | 15,30 | 15,00 | 15,30 | 4,79% | - |
| 30.04.2026 | 14,55 | 14,60 | 14,55 | 14,60 | 1,04% | - |
| 29.04.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 1,76% | - |
| 28.04.2026 | 13,95 | 14,20 | 13,95 | 14,20 | 2,53% | - |
| 27.04.2026 | 13,40 | 13,85 | 13,40 | 13,85 | 0,00% | - |
| 24.04.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -0,72% | - |
| 23.04.2026 | 13,65 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 22.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 21.04.2026 | 13,15 | 13,75 | 13,15 | 13,75 | 4,56% | - |
| 20.04.2026 | 12,40 | 13,15 | 12,40 | 13,15 | 4,78% | - |
| 17.04.2026 | 13,45 | 13,45 | 12,55 | 12,55 | -6,69% | - |
| 16.04.2026 | 12,95 | 13,45 | 12,95 | 13,45 | 3,46% | - |
| 15.04.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 14.04.2026 | 13,20 | 13,20 | 12,90 | 12,90 | 0,78% | - |
| 13.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 10.04.2026 | 13,00 | 13,00 | 12,75 | 12,75 | -0,78% | - |
| 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% | - |