3,620€
0,56%
Echtzeit-Aktienkurs GREE Inc.
Bid:
Ask:
Aktienkurse zur GREE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,62 | 3,63 | 3,49 | 3,62 | 0,56% | - |
| 20.02.2025 | 3,61 | 3,64 | 3,57 | 3,60 | 0,28% | 400,00 |
| 19.02.2025 | 3,55 | 3,60 | 3,53 | 3,59 | 1,41% | - |
| 18.02.2025 | 3,52 | 3,57 | 3,51 | 3,54 | 0,85% | - |
| 17.02.2025 | 3,57 | 3,57 | 3,45 | 3,51 | -1,40% | - |
| 14.02.2025 | 3,49 | 3,59 | 3,49 | 3,56 | 2,01% | - |
| 13.02.2025 | 3,46 | 3,51 | 3,45 | 3,49 | 0,58% | - |
| 12.02.2025 | 3,51 | 3,51 | 3,43 | 3,47 | -1,70% | - |
| 11.02.2025 | 3,55 | 3,56 | 3,52 | 3,53 | -0,56% | - |
| 10.02.2025 | 3,45 | 3,57 | 3,45 | 3,55 | 2,90% | - |
| 07.02.2025 | 3,04 | 3,49 | 3,04 | 3,45 | 13,86% | - |
| 06.02.2025 | 2,98 | 3,07 | 2,98 | 3,03 | 1,00% | - |
| 05.02.2025 | 2,89 | 3,00 | 2,89 | 3,00 | 3,09% | - |
| 04.02.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 1,39% | - |
| 03.02.2025 | 2,88 | 2,88 | 2,80 | 2,87 | -0,35% | - |
| 31.01.2025 | 2,96 | 2,96 | 2,87 | 2,88 | -3,03% | - |
| 30.01.2025 | 2,93 | 2,98 | 2,93 | 2,97 | 2,06% | - |
| 29.01.2025 | 2,93 | 2,95 | 2,89 | 2,91 | -1,36% | - |
| 28.01.2025 | 2,91 | 2,95 | 2,87 | 2,95 | 2,43% | - |
| 27.01.2025 | 2,85 | 2,91 | 2,83 | 2,88 | 1,05% | - |
| 24.01.2025 | 2,83 | 2,87 | 2,83 | 2,85 | 0,71% | - |
| 23.01.2025 | 2,81 | 2,84 | 2,79 | 2,83 | 0,35% | - |
| 22.01.2025 | 2,82 | 2,84 | 2,79 | 2,82 | -0,70% | - |
| 21.01.2025 | 2,83 | 2,85 | 2,81 | 2,84 | 0,35% | - |
| 20.01.2025 | 2,81 | 2,87 | 2,81 | 2,83 | 0,00% | - |
| 17.01.2025 | 2,85 | 2,85 | 2,79 | 2,83 | 0,00% | - |
| 16.01.2025 | 2,80 | 2,85 | 2,80 | 2,83 | 1,07% | - |
| 15.01.2025 | 2,72 | 2,81 | 2,72 | 2,80 | 2,94% | - |
| 14.01.2025 | 2,79 | 2,79 | 2,71 | 2,72 | -2,51% | - |
| 13.01.2025 | 2,79 | 2,82 | 2,79 | 2,79 | 0,00% | - |
| 10.01.2025 | 2,67 | 2,79 | 2,67 | 2,79 | 1,82% | - |
| 09.01.2025 | 2,74 | 2,76 | 2,71 | 2,74 | 0,00% | - |
| 08.01.2025 | 2,77 | 2,77 | 2,72 | 2,74 | -0,36% | - |
| 07.01.2025 | 2,78 | 2,78 | 2,73 | 2,75 | -1,79% | 20,00 |
| 06.01.2025 | 2,82 | 2,82 | 2,74 | 2,80 | -1,06% | 500,00 |
| 03.01.2025 | 2,83 | 2,84 | 2,81 | 2,83 | 0,00% | - |
| 02.01.2025 | 2,78 | 2,84 | 2,78 | 2,83 | 1,80% | 25,00 |
| 30.12.2024 | 2,80 | 2,80 | 2,74 | 2,78 | 0,00% | - |
| 27.12.2024 | 2,81 | 2,82 | 2,77 | 2,78 | -1,07% | - |
| 23.12.2024 | 2,77 | 2,83 | 2,77 | 2,81 | 1,44% | - |
| 20.12.2024 | 2,75 | 2,83 | 2,75 | 2,77 | 0,73% | - |
| 19.12.2024 | 2,81 | 2,81 | 2,72 | 2,75 | -2,14% | - |
| 18.12.2024 | 2,87 | 2,87 | 2,77 | 2,81 | -2,09% | - |
| 17.12.2024 | 2,75 | 2,88 | 2,75 | 2,87 | 4,36% | - |
| 16.12.2024 | 2,81 | 2,81 | 2,73 | 2,75 | -2,14% | - |
| 13.12.2024 | 2,71 | 2,88 | 2,71 | 2,81 | 3,69% | 61,00 |
| 12.12.2024 | 2,79 | 2,84 | 2,69 | 2,71 | -2,87% | - |
| 11.12.2024 | 2,50 | 2,85 | 2,50 | 2,79 | 11,60% | 10.000,00 |
| 10.12.2024 | 3,01 | 3,01 | 2,50 | 2,50 | -16,67% | - |
| 09.12.2024 | 2,93 | 3,05 | 2,93 | 3,00 | 2,39% | - |
| 06.12.2024 | 2,77 | 2,97 | 2,77 | 2,93 | 5,78% | 2,00 |
| 05.12.2024 | 2,72 | 2,79 | 2,72 | 2,77 | 1,84% | 100,00 |
| 04.12.2024 | 2,75 | 2,76 | 2,71 | 2,72 | -1,09% | - |
| 03.12.2024 | 2,66 | 2,77 | 2,66 | 2,75 | 1,85% | - |
| 02.12.2024 | 2,70 | 2,76 | 2,69 | 2,70 | 0,00% | - |
| 29.11.2024 | 2,66 | 2,71 | 2,65 | 2,70 | 1,50% | 10.000,00 |
| 28.11.2024 | 2,65 | 2,69 | 2,65 | 2,66 | 0,38% | - |
| 27.11.2024 | 2,66 | 2,67 | 2,63 | 2,65 | -0,38% | - |
| 26.11.2024 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | 14,00 |
| 25.11.2024 | 2,62 | 2,64 | 2,59 | 2,60 | -0,76% | - |
| 22.11.2024 | 2,63 | 2,66 | 2,60 | 2,62 | 0,00% | - |
| 21.11.2024 | 2,57 | 2,66 | 2,57 | 2,62 | 1,95% | - |
| 20.11.2024 | 2,56 | 2,59 | 2,54 | 2,57 | 0,39% | 500,00 |
| 19.11.2024 | 2,56 | 2,61 | 2,53 | 2,56 | 0,00% | - |
| 18.11.2024 | 2,53 | 2,60 | 2,53 | 2,56 | 1,19% | - |
| 15.11.2024 | 2,53 | 2,55 | 2,50 | 2,53 | 0,00% | - |
| 14.11.2024 | 2,50 | 2,64 | 2,50 | 2,53 | 1,20% | - |
| 13.11.2024 | 2,55 | 2,55 | 2,48 | 2,50 | -1,96% | - |
| 12.11.2024 | 2,37 | 2,56 | 2,37 | 2,55 | 7,59% | 50,00 |
| 11.11.2024 | 2,50 | 2,52 | 2,35 | 2,37 | -5,20% | 6.300,00 |
| 08.11.2024 | 2,50 | 2,51 | 2,45 | 2,50 | 0,00% | - |
| 07.11.2024 | 2,57 | 2,57 | 2,48 | 2,50 | -2,72% | - |
| 06.11.2024 | 2,59 | 2,61 | 2,55 | 2,57 | -5,17% | - |
| 05.11.2024 | 2,79 | 2,81 | 2,61 | 2,71 | -2,87% | - |
| 04.11.2024 | 2,85 | 2,85 | 2,79 | 2,79 | -2,11% | - |
| 01.11.2024 | 2,82 | 2,87 | 2,78 | 2,85 | 1,06% | - |
| 31.10.2024 | 2,81 | 2,85 | 2,80 | 2,82 | 0,36% | - |
| 30.10.2024 | 2,85 | 2,85 | 2,79 | 2,81 | -1,40% | - |
| 29.10.2024 | 2,80 | 2,88 | 2,80 | 2,85 | 1,79% | - |
| 28.10.2024 | 2,81 | 2,84 | 2,78 | 2,80 | -0,36% | 400,00 |
| 25.10.2024 | 2,81 | 2,82 | 2,78 | 2,81 | 0,00% | - |
| 24.10.2024 | 2,83 | 2,83 | 2,79 | 2,81 | -0,71% | - |
| 23.10.2024 | 2,90 | 2,90 | 2,81 | 2,83 | -2,41% | - |
| 22.10.2024 | 2,97 | 2,97 | 2,85 | 2,90 | -2,36% | 54,00 |
| 21.10.2024 | 2,96 | 2,99 | 2,95 | 2,97 | 0,34% | - |
| 18.10.2024 | 3,03 | 3,03 | 2,93 | 2,96 | -2,31% | - |
| 17.10.2024 | 2,91 | 3,04 | 2,91 | 3,03 | 4,12% | - |
| 16.10.2024 | 2,91 | 2,94 | 2,91 | 2,91 | -1,02% | - |
| 15.10.2024 | 2,94 | 2,97 | 2,92 | 2,94 | -2,00% | - |
| 14.10.2024 | 2,96 | 3,00 | 2,93 | 3,00 | 1,35% | - |
| 11.10.2024 | 2,94 | 3,00 | 2,94 | 2,96 | -1,33% | - |
| 10.10.2024 | 2,96 | 3,00 | 2,96 | 3,00 | 1,35% | - |
| 09.10.2024 | 2,93 | 2,97 | 2,93 | 2,96 | 1,02% | - |
| 08.10.2024 | 3,00 | 3,00 | 2,92 | 2,93 | -2,33% | - |
| 07.10.2024 | 2,91 | 3,00 | 2,91 | 3,00 | 3,09% | - |
| 04.10.2024 | 2,95 | 2,97 | 2,91 | 2,91 | -1,36% | - |
| 03.10.2024 | 2,91 | 2,97 | 2,91 | 2,95 | 1,37% | - |
| 02.10.2024 | 2,93 | 2,96 | 2,91 | 2,91 | -0,68% | - |
| 01.10.2024 | 2,93 | 2,95 | 2,89 | 2,93 | 0,00% | - |
| 30.09.2024 | 2,93 | 2,95 | 2,93 | 2,93 | 0,00% | - |