2,770€
0,73%
Echtzeit-Aktienkurs GREE Inc.
Bid:
Ask:
Aktienkurse zur GREE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 2,92 | 2,94 | 2,86 | 2,93 | 0,34% | - |
| 26.09.2024 | 2,91 | 2,93 | 2,90 | 2,92 | 2,10% | 2,00 |
| 25.09.2024 | 2,85 | 2,88 | 2,85 | 2,86 | 0,35% | - |
| 24.09.2024 | 2,86 | 2,87 | 2,83 | 2,85 | -0,35% | - |
| 23.09.2024 | 2,86 | 2,89 | 2,84 | 2,86 | 0,00% | - |
| 20.09.2024 | 2,86 | 2,89 | 2,85 | 2,86 | 0,00% | - |
| 19.09.2024 | 2,81 | 2,90 | 2,81 | 2,86 | 1,78% | - |
| 18.09.2024 | 2,77 | 2,83 | 2,77 | 2,81 | 1,44% | - |
| 17.09.2024 | 2,79 | 2,81 | 2,76 | 2,77 | -0,72% | - |
| 16.09.2024 | 2,79 | 2,81 | 2,77 | 2,79 | 0,00% | - |
| 13.09.2024 | 2,85 | 2,85 | 2,77 | 2,79 | -2,11% | - |
| 12.09.2024 | 2,83 | 2,85 | 2,80 | 2,85 | 2,15% | - |
| 11.09.2024 | 2,84 | 2,84 | 2,78 | 2,79 | -1,76% | - |
| 10.09.2024 | 2,86 | 243,00 | 2,81 | 2,84 | -0,70% | - |
| 09.09.2024 | 2,86 | 2,87 | 2,80 | 2,86 | 0,35% | - |
| 06.09.2024 | 2,86 | 2,87 | 2,83 | 2,85 | -0,35% | - |
| 05.09.2024 | 2,80 | 2,89 | 2,80 | 2,86 | 2,14% | - |
| 04.09.2024 | 2,89 | 2,89 | 2,78 | 2,80 | -3,11% | - |
| 03.09.2024 | 2,86 | 2,89 | 2,86 | 2,89 | 4,33% | - |
| 02.09.2024 | 2,77 | 2,79 | 2,75 | 2,77 | 0,00% | - |
| 30.08.2024 | 2,79 | 2,81 | 2,76 | 2,77 | -0,72% | - |
| 29.08.2024 | 2,84 | 2,84 | 2,76 | 2,79 | -1,76% | - |
| 28.08.2024 | 2,83 | 2,86 | 2,83 | 2,84 | 0,35% | - |
| 27.08.2024 | 2,80 | 2,83 | 2,79 | 2,83 | 1,07% | - |
| 26.08.2024 | 2,79 | 2,83 | 2,79 | 2,80 | 0,36% | - |
| 23.08.2024 | 2,83 | 2,83 | 2,77 | 2,79 | 0,00% | - |
| 22.08.2024 | 2,83 | 2,83 | 2,78 | 2,79 | -0,71% | - |
| 21.08.2024 | 2,83 | 2,83 | 2,78 | 2,81 | -0,71% | - |
| 20.08.2024 | 2,83 | 2,85 | 2,81 | 2,83 | 0,00% | - |
| 19.08.2024 | 2,80 | 2,87 | 2,80 | 2,83 | 1,07% | - |
| 16.08.2024 | 2,77 | 2,81 | 2,77 | 2,80 | 1,08% | - |
| 15.08.2024 | 2,80 | 2,80 | 2,75 | 2,77 | -1,07% | - |
| 14.08.2024 | 2,74 | 2,82 | 2,74 | 2,80 | 2,19% | - |
| 13.08.2024 | 2,77 | 2,77 | 2,73 | 2,74 | -1,08% | 7,00 |
| 12.08.2024 | 2,77 | 2,79 | 2,75 | 2,77 | 0,00% | - |
| 09.08.2024 | 2,65 | 2,78 | 2,65 | 2,77 | 4,53% | - |
| 08.08.2024 | 2,71 | 2,71 | 2,64 | 2,65 | -2,21% | - |
| 07.08.2024 | 2,73 | 2,74 | 2,70 | 2,71 | 0,74% | - |
| 06.08.2024 | 2,67 | 2,71 | 2,62 | 2,69 | -2,54% | - |
| 05.08.2024 | 3,17 | 3,17 | 2,67 | 2,76 | -9,21% | - |