2,840€
6,77%
Echtzeit-Aktienkurs GREE Inc.
Bid:
Ask:
Aktienkurse zur GREE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,77 | 2,78 | 2,76 | 2,77 | 0,73% | 25,00 |
| 19.12.2024 | 2,78 | 2,78 | 2,73 | 2,75 | -2,14% | 3.738,00 |
| 18.12.2024 | 2,80 | 2,82 | 2,79 | 2,81 | -2,43% | - |
| 17.12.2024 | 2,86 | 2,88 | 2,85 | 2,88 | 4,73% | - |
| 16.12.2024 | 2,77 | 2,78 | 2,75 | 2,75 | -2,14% | - |
| 13.12.2024 | 2,83 | 2,85 | 2,79 | 2,81 | 3,69% | - |
| 12.12.2024 | 2,82 | 2,84 | 2,71 | 2,71 | -2,87% | - |
| 11.12.2024 | 2,77 | 2,85 | 2,77 | 2,79 | -2,79% | 6.000,00 |
| 10.12.2024 | 2,87 | 2,89 | 2,87 | 2,87 | -4,01% | - |
| 09.12.2024 | 3,05 | 3,05 | 2,99 | 2,99 | 2,40% | - |
| 06.12.2024 | 2,94 | 2,95 | 2,91 | 2,92 | 5,42% | - |
| 05.12.2024 | 2,79 | 2,79 | 2,75 | 2,77 | 2,21% | - |
| 04.12.2024 | 2,73 | 2,76 | 2,70 | 2,71 | -1,45% | - |
| 03.12.2024 | 2,76 | 2,78 | 2,67 | 2,75 | 0,36% | - |
| 02.12.2024 | 2,71 | 2,74 | 2,70 | 2,74 | 1,48% | - |
| 29.11.2024 | 2,69 | 2,72 | 2,68 | 2,70 | 0,75% | - |
| 28.11.2024 | 2,70 | 2,70 | 2,68 | 2,68 | 1,13% | - |
| 27.11.2024 | 2,65 | 2,66 | 2,65 | 2,65 | -0,38% | - |
| 26.11.2024 | 2,63 | 2,66 | 2,61 | 2,66 | 1,92% | - |
| 25.11.2024 | 2,64 | 2,64 | 2,59 | 2,61 | -0,76% | - |
| 22.11.2024 | 2,64 | 2,66 | 2,61 | 2,63 | 0,77% | - |
| 21.11.2024 | 2,62 | 2,62 | 2,60 | 2,61 | 1,16% | - |
| 20.11.2024 | 2,57 | 2,59 | 2,55 | 2,58 | 0,78% | - |
| 19.11.2024 | 2,57 | 2,58 | 2,56 | 2,56 | -0,78% | - |
| 18.11.2024 | 2,60 | 2,60 | 2,55 | 2,58 | 1,18% | - |
| 15.11.2024 | 2,55 | 2,58 | 2,53 | 2,55 | 0,79% | - |
| 14.11.2024 | 2,56 | 2,58 | 2,53 | 2,53 | 1,20% | - |
| 13.11.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | - |
| 12.11.2024 | 2,55 | 2,56 | 2,53 | 2,54 | 5,39% | - |
| 11.11.2024 | 2,51 | 2,51 | 2,41 | 2,41 | -3,21% | - |
| 08.11.2024 | 2,49 | 2,50 | 2,49 | 2,49 | -0,80% | - |
| 07.11.2024 | 2,53 | 2,53 | 2,50 | 2,51 | -3,09% | - |
| 06.11.2024 | 2,62 | 2,64 | 2,57 | 2,59 | -4,43% | - |
| 05.11.2024 | 2,84 | 2,84 | 2,71 | 2,71 | -3,21% | - |
| 04.11.2024 | 2,82 | 2,82 | 2,79 | 2,80 | -1,75% | - |
| 01.11.2024 | 2,82 | 2,85 | 2,78 | 2,85 | 1,06% | - |
| 31.10.2024 | 2,83 | 2,85 | 2,81 | 2,82 | 0,36% | - |
| 30.10.2024 | 2,84 | 2,84 | 2,81 | 2,81 | -1,75% | - |
| 29.10.2024 | 2,88 | 2,88 | 2,85 | 2,86 | 1,78% | - |
| 28.10.2024 | 2,82 | 2,84 | 2,78 | 2,81 | 0,00% | - |
| 25.10.2024 | 2,81 | 2,82 | 2,79 | 2,81 | 0,00% | - |
| 24.10.2024 | 2,83 | 2,83 | 2,81 | 2,81 | -1,06% | - |
| 23.10.2024 | 2,84 | 2,87 | 2,84 | 2,84 | -2,07% | - |
| 22.10.2024 | 2,90 | 2,91 | 2,88 | 2,90 | -2,36% | - |
| 21.10.2024 | 2,99 | 2,99 | 2,97 | 2,97 | 0,68% | - |
| 18.10.2024 | 2,96 | 2,97 | 2,95 | 2,95 | -2,64% | - |
| 17.10.2024 | 3,05 | 3,05 | 3,03 | 3,03 | 3,77% | - |
| 16.10.2024 | 2,92 | 2,96 | 2,92 | 2,92 | -1,35% | - |
| 15.10.2024 | 2,95 | 2,97 | 2,95 | 2,96 | 0,68% | - |
| 14.10.2024 | 2,96 | 2,97 | 2,93 | 2,94 | -0,34% | - |
| 11.10.2024 | 2,96 | 2,98 | 2,95 | 2,95 | -1,99% | - |
| 10.10.2024 | 2,97 | 3,01 | 2,96 | 3,01 | 2,03% | 165,00 |
| 09.10.2024 | 2,96 | 2,96 | 2,94 | 2,95 | 1,03% | - |
| 08.10.2024 | 2,92 | 2,93 | 2,92 | 2,92 | -2,01% | - |
| 07.10.2024 | 2,98 | 2,98 | 2,97 | 2,98 | 2,05% | - |
| 04.10.2024 | 2,96 | 2,96 | 2,92 | 2,92 | -0,68% | - |
| 03.10.2024 | 2,95 | 2,96 | 2,94 | 2,94 | 1,03% | - |
| 02.10.2024 | 2,96 | 2,96 | 2,91 | 2,91 | -1,02% | - |
| 01.10.2024 | 2,84 | 2,94 | 2,84 | 2,94 | 0,68% | - |
| 30.09.2024 | 2,94 | 2,94 | 2,91 | 2,92 | 2,10% | - |
| 27.09.2024 | 2,90 | 2,92 | 2,86 | 2,86 | -1,72% | 1.000,00 |
| 26.09.2024 | 2,92 | 2,92 | 2,90 | 2,91 | 2,11% | - |
| 25.09.2024 | 2,86 | 2,86 | 2,84 | 2,85 | 0,35% | - |
| 24.09.2024 | 2,85 | 2,86 | 2,84 | 2,84 | 0,35% | - |
| 23.09.2024 | 2,84 | 2,84 | 2,83 | 2,83 | -0,35% | - |
| 20.09.2024 | 2,88 | 2,88 | 2,84 | 2,84 | -0,70% | - |
| 19.09.2024 | 2,86 | 2,87 | 2,84 | 2,86 | 1,42% | - |
| 18.09.2024 | 2,82 | 2,84 | 2,80 | 2,82 | 1,81% | - |
| 17.09.2024 | 2,79 | 2,80 | 2,77 | 2,77 | -0,36% | - |
| 16.09.2024 | 2,80 | 2,80 | 2,78 | 2,78 | 0,00% | - |
| 13.09.2024 | 2,78 | 2,79 | 2,77 | 2,78 | -2,11% | - |
| 12.09.2024 | 2,84 | 2,84 | 2,83 | 2,84 | 2,16% | - |
| 11.09.2024 | 2,80 | 2,80 | 2,78 | 2,78 | -1,77% | 1.620,00 |
| 10.09.2024 | 2,83 | 2,83 | 2,81 | 2,83 | -0,35% | - |
| 09.09.2024 | 2,85 | 2,86 | 2,83 | 2,84 | 0,35% | - |
| 06.09.2024 | 2,85 | 2,86 | 2,83 | 2,83 | -1,05% | - |
| 05.09.2024 | 2,88 | 2,88 | 2,85 | 2,86 | 2,14% | - |
| 04.09.2024 | 2,74 | 2,80 | 2,74 | 2,80 | -2,44% | - |
| 03.09.2024 | 2,88 | 2,88 | 2,86 | 2,87 | 3,99% | - |
| 02.09.2024 | 2,76 | 2,78 | 2,75 | 2,76 | -0,72% | - |
| 30.08.2024 | 2,79 | 2,80 | 2,76 | 2,78 | 2,21% | - |
| 29.08.2024 | 2,78 | 2,80 | 2,72 | 2,72 | -3,55% | - |
| 28.08.2024 | 2,84 | 2,84 | 2,82 | 2,82 | 0,00% | - |
| 27.08.2024 | 2,81 | 2,82 | 2,80 | 2,82 | 0,71% | - |
| 26.08.2024 | 2,81 | 2,82 | 2,80 | 2,80 | 0,00% | - |
| 23.08.2024 | 2,78 | 2,80 | 2,77 | 2,80 | 0,72% | - |
| 22.08.2024 | 2,79 | 2,80 | 2,78 | 2,78 | -0,36% | - |
| 21.08.2024 | 2,74 | 2,80 | 2,74 | 2,79 | -1,76% | - |
| 20.08.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 0,00% | - |
| 19.08.2024 | 2,86 | 2,86 | 2,84 | 2,84 | 1,43% | 769,00 |
| 16.08.2024 | 2,79 | 2,81 | 2,78 | 2,80 | 1,08% | - |
| 15.08.2024 | 2,77 | 2,78 | 2,75 | 2,77 | -1,07% | - |
| 14.08.2024 | 2,81 | 2,82 | 2,80 | 2,80 | 1,82% | - |
| 13.08.2024 | 2,75 | 2,77 | 2,75 | 2,75 | 1,10% | - |
| 12.08.2024 | 2,77 | 2,78 | 2,72 | 2,72 | -1,09% | - |
| 09.08.2024 | 2,77 | 2,77 | 2,75 | 2,75 | 3,38% | - |
| 08.08.2024 | 2,67 | 2,68 | 2,65 | 2,66 | -1,85% | - |
| 07.08.2024 | 2,72 | 2,73 | 2,70 | 2,71 | 1,12% | - |
| 06.08.2024 | 2,66 | 2,70 | 2,66 | 2,68 | -4,63% | - |
| 05.08.2024 | 2,71 | 2,82 | 2,63 | 2,81 | -2,43% | - |