Echtzeit-Aktienkurs Green Plains Partners LP
Bid:
Ask:
Aktienkurse zur Green Plains Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,13 | 10,13 | 10,13 | 10,13 | 7,48% | - |
| 25.02.2021 | 9,89 | 9,91 | 9,33 | 9,42 | -5,52% | - |
| 24.02.2021 | 9,86 | 10,00 | 9,67 | 9,97 | 1,48% | - |
| 23.02.2021 | 9,80 | 9,95 | 9,76 | 9,83 | -0,96% | - |
| 22.02.2021 | 9,92 | 9,92 | 9,92 | 9,92 | 0,46% | - |
| 19.02.2021 | 9,82 | 9,89 | 9,80 | 9,88 | 1,13% | - |
| 18.02.2021 | 9,77 | 9,86 | 9,71 | 9,77 | -0,86% | - |
| 17.02.2021 | 9,82 | 9,86 | 9,82 | 9,85 | 1,70% | - |
| 16.02.2021 | 9,89 | 9,97 | 9,64 | 9,69 | -1,87% | - |
| 12.02.2021 | 9,98 | 10,07 | 9,78 | 9,87 | 0,92% | - |
| 11.02.2021 | 9,88 | 10,07 | 9,69 | 9,78 | -1,81% | - |
| 10.02.2021 | 0,00 | 10,03 | 0,00 | 9,96 | 0,15% | - |
| 09.02.2021 | 9,93 | 10,05 | 9,86 | 9,95 | 0,20% | - |
| 08.02.2021 | 9,89 | 10,05 | 9,84 | 9,93 | 0,86% | - |
| 05.02.2021 | 9,75 | 9,98 | 9,75 | 9,84 | 0,61% | - |
| 04.02.2021 | 9,76 | 10,08 | 9,76 | 9,78 | -2,20% | - |
| 03.02.2021 | 9,95 | 10,05 | 9,90 | 10,00 | 0,55% | - |
| 02.02.2021 | 9,77 | 10,01 | 9,77 | 9,95 | 1,17% | - |
| 01.02.2021 | 9,39 | 9,88 | 9,38 | 9,83 | 1,76% | - |
| 29.01.2021 | 9,67 | 9,87 | 9,47 | 9,66 | -0,57% | - |
| 28.01.2021 | 0,00 | 9,83 | 0,00 | 9,72 | 1,99% | - |
| 27.01.2021 | 9,46 | 9,71 | 9,46 | 9,53 | -0,78% | - |
| 26.01.2021 | 9,70 | 9,70 | 9,60 | 9,60 | -0,88% | - |
| 25.01.2021 | 9,76 | 9,88 | 9,55 | 9,69 | -1,02% | - |
| 22.01.2021 | 9,61 | 9,97 | 9,58 | 9,79 | 0,77% | - |
| 21.01.2021 | 9,55 | 9,75 | 9,47 | 9,71 | 1,46% | - |
| 20.01.2021 | 9,56 | 9,71 | 9,52 | 9,57 | -2,45% | - |
| 19.01.2021 | 9,81 | 9,93 | 9,75 | 9,81 | -0,25% | - |
| 15.01.2021 | 9,78 | 9,92 | 9,72 | 9,84 | -1,85% | - |
| 14.01.2021 | 10,23 | 10,23 | 9,79 | 10,02 | 2,93% | - |
| 13.01.2021 | 9,53 | 10,08 | 9,50 | 9,74 | 4,51% | - |
| 12.01.2021 | 9,19 | 9,34 | 9,13 | 9,32 | 4,08% | - |
| 11.01.2021 | 8,67 | 8,97 | 8,67 | 8,95 | 2,46% | - |
| 08.01.2021 | 8,84 | 8,85 | 8,62 | 8,74 | -0,74% | - |
| 07.01.2021 | 8,54 | 8,90 | 8,54 | 8,80 | 2,80% | - |
| 06.01.2021 | 8,56 | 8,59 | 8,34 | 8,56 | 0,47% | - |
| 05.01.2021 | 8,39 | 8,55 | 8,28 | 8,52 | 0,18% | - |
| 04.01.2021 | 8,41 | 8,57 | 8,34 | 8,51 | 7,79% | - |
| 31.12.2020 | 7,74 | 7,92 | 7,74 | 7,89 | 1,35% | - |
| 30.12.2020 | 7,89 | 7,97 | 7,64 | 7,79 | -0,64% | - |
| 29.12.2020 | 7,84 | 7,84 | 7,84 | 7,84 | -1,51% | - |
| 28.12.2020 | 7,51 | 7,96 | 7,51 | 7,96 | -5,13% | - |
| 24.12.2020 | 7,94 | 8,39 | 7,87 | 8,39 | 5,67% | - |
| 23.12.2020 | 7,96 | 7,98 | 7,81 | 7,94 | -0,81% | - |
| 22.12.2020 | 8,01 | 8,05 | 7,97 | 8,00 | -0,37% | - |
| 21.12.2020 | 7,89 | 8,11 | 7,87 | 8,03 | -0,99% | - |
| 18.12.2020 | 8,28 | 8,30 | 8,08 | 8,11 | -2,47% | - |
| 17.12.2020 | 8,21 | 8,32 | 8,19 | 8,32 | 0,67% | - |
| 16.12.2020 | 8,37 | 8,37 | 8,13 | 8,26 | -0,72% | - |
| 15.12.2020 | 8,23 | 8,38 | 8,14 | 8,32 | 0,79% | - |
| 14.12.2020 | 8,44 | 8,46 | 8,20 | 8,26 | -6,46% | - |
| 11.12.2020 | 8,81 | 9,03 | 8,26 | 8,83 | -0,51% | - |
| 10.12.2020 | 8,80 | 8,93 | 8,78 | 8,87 | 0,23% | - |
| 09.12.2020 | 8,74 | 9,08 | 8,66 | 8,85 | -6,20% | - |
| 08.12.2020 | 8,83 | 9,44 | 8,22 | 9,44 | 5,13% | - |
| 07.12.2020 | 8,96 | 9,05 | 8,96 | 8,98 | 0,39% | - |
| 04.12.2020 | 8,70 | 9,07 | 8,56 | 8,94 | 2,82% | - |
| 03.12.2020 | 8,59 | 8,79 | 8,59 | 8,70 | -0,51% | - |
| 02.12.2020 | 8,54 | 8,78 | 8,22 | 8,74 | 3,74% | - |
| 01.12.2020 | 8,40 | 8,51 | 8,34 | 8,43 | 0,30% | - |
| 30.11.2020 | 8,43 | 8,45 | 8,31 | 8,40 | -2,78% | - |
| 27.11.2020 | 8,58 | 8,76 | 8,55 | 8,64 | -0,75% | - |
| 25.11.2020 | 8,56 | 8,76 | 8,54 | 8,71 | 1,04% | - |
| 24.11.2020 | 8,76 | 8,76 | 8,59 | 8,62 | 0,70% | - |
| 23.11.2020 | 8,55 | 8,66 | 8,52 | 8,56 | 1,30% | - |
| 20.11.2020 | 8,40 | 8,51 | 8,39 | 8,45 | 1,20% | - |
| 19.11.2020 | 8,35 | 8,45 | 8,22 | 8,35 | -0,36% | - |
| 18.11.2020 | 8,30 | 8,42 | 8,29 | 8,38 | 1,76% | - |
| 17.11.2020 | 8,07 | 8,27 | 8,06 | 8,23 | 0,55% | - |
| 16.11.2020 | 8,30 | 8,35 | 8,15 | 8,19 | 1,99% | - |
| 13.11.2020 | 8,13 | 8,17 | 7,92 | 8,03 | 1,65% | - |
| 12.11.2020 | 8,19 | 8,19 | 7,81 | 7,90 | -2,35% | - |
| 11.11.2020 | 8,14 | 8,23 | 7,98 | 8,09 | 1,25% | - |
| 10.11.2020 | 7,78 | 8,03 | 7,78 | 7,99 | 0,82% | - |
| 09.11.2020 | 8,02 | 8,12 | 7,78 | 7,92 | 2,19% | - |
| 06.11.2020 | 7,77 | 7,90 | 7,73 | 7,75 | -3,19% | - |
| 05.11.2020 | 8,10 | 8,10 | 7,94 | 8,01 | -0,06% | - |
| 04.11.2020 | 7,65 | 8,07 | 7,59 | 8,01 | 2,43% | - |
| 03.11.2020 | 7,63 | 7,85 | 7,59 | 7,82 | 0,84% | - |
| 02.11.2020 | 7,85 | 7,90 | 7,75 | 7,76 | -0,51% | - |
| 30.10.2020 | 7,81 | 7,82 | 7,70 | 7,80 | 0,06% | - |
| 29.10.2020 | 7,71 | 7,87 | 7,71 | 7,79 | 0,06% | - |
| 28.10.2020 | 8,00 | 8,00 | 7,75 | 7,79 | -2,01% | - |
| 27.10.2020 | 8,07 | 8,09 | 7,91 | 7,95 | -1,43% | - |
| 26.10.2020 | 8,16 | 8,16 | 7,92 | 8,06 | -2,83% | - |
| 23.10.2020 | 8,19 | 8,30 | 8,19 | 8,30 | 0,73% | - |
| 22.10.2020 | 8,06 | 8,32 | 8,04 | 8,24 | 1,04% | - |
| 21.10.2020 | 7,94 | 8,15 | 7,91 | 8,15 | 3,49% | - |
| 20.10.2020 | 7,93 | 8,03 | 7,87 | 7,88 | -2,54% | - |
| 19.10.2020 | 7,82 | 8,08 | 7,79 | 8,08 | 3,19% | - |
| 16.10.2020 | 7,90 | 7,95 | 7,83 | 7,83 | 0,71% | - |
| 15.10.2020 | 7,88 | 7,96 | 7,74 | 7,78 | -2,51% | - |
| 14.10.2020 | 8,07 | 8,12 | 7,84 | 7,98 | 1,66% | - |
| 13.10.2020 | 7,70 | 8,00 | 7,70 | 7,85 | 1,42% | - |
| 12.10.2020 | 7,67 | 7,82 | 7,67 | 7,74 | -0,26% | - |
| 09.10.2020 | 7,81 | 7,88 | 7,63 | 7,76 | -0,32% | - |
| 08.10.2020 | 7,43 | 7,78 | 7,41 | 7,78 | 3,25% | - |
| 07.10.2020 | 7,24 | 7,81 | 7,13 | 7,54 | 2,52% | - |
| 06.10.2020 | 7,50 | 7,50 | 7,35 | 7,35 | -0,07% | - |
| 05.10.2020 | 7,21 | 7,37 | 7,15 | 7,36 | 2,29% | - |