1,510$
-7,36%
Echtzeit-Aktienkurs Greenidge Generation Holdings Inc
Bid:
Ask:
Aktienkurse zur Greenidge Generation Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,62 | 1,68 | 1,51 | 1,52 | -6,56% | 288.106,00 |
| 16.12.2025 | 1,51 | 1,63 | 1,51 | 1,63 | 4,49% | 143.395,00 |
| 15.12.2025 | 1,82 | 1,82 | 1,54 | 1,56 | -14,29% | 356.319,00 |
| 12.12.2025 | 1,94 | 2,02 | 1,76 | 1,82 | -5,70% | 488.936,00 |
| 11.12.2025 | 1,84 | 1,95 | 1,80 | 1,93 | 2,12% | 336.893,00 |
| 10.12.2025 | 1,87 | 1,93 | 1,84 | 1,89 | 0,00% | 202.523,00 |
| 09.12.2025 | 1,70 | 1,95 | 1,70 | 1,89 | 8,62% | 491.633,00 |
| 08.12.2025 | 1,75 | 1,76 | 1,66 | 1,74 | 0,58% | 192.670,00 |
| 05.12.2025 | 1,70 | 1,80 | 1,69 | 1,73 | 0,00% | 313.480,00 |
| 04.12.2025 | 1,65 | 1,77 | 1,60 | 1,73 | 4,85% | 350.289,00 |
| 03.12.2025 | 1,55 | 1,66 | 1,50 | 1,65 | 8,55% | 347.997,00 |
| 02.12.2025 | 1,48 | 1,60 | 1,48 | 1,52 | 4,11% | 298.747,00 |
| 01.12.2025 | 1,50 | 1,54 | 1,42 | 1,46 | -6,41% | 163.948,00 |
| 28.11.2025 | 1,58 | 1,62 | 1,50 | 1,56 | -0,64% | 282.482,00 |
| 26.11.2025 | 1,56 | 1,61 | 1,52 | 1,57 | 4,67% | 244.740,00 |
| 25.11.2025 | 1,40 | 1,53 | 1,37 | 1,50 | 4,90% | 252.167,00 |
| 24.11.2025 | 1,36 | 1,45 | 1,34 | 1,43 | 5,15% | 222.374,00 |
| 21.11.2025 | 1,29 | 1,39 | 1,26 | 1,36 | 4,62% | 324.985,00 |
| 20.11.2025 | 1,32 | 1,49 | 1,29 | 1,30 | 1,56% | 725.446,00 |
| 19.11.2025 | 1,32 | 1,35 | 1,24 | 1,28 | -3,03% | 244.262,00 |
| 18.11.2025 | 1,19 | 1,36 | 1,17 | 1,32 | 9,09% | 419.855,00 |
| 17.11.2025 | 1,27 | 1,35 | 1,18 | 1,21 | -7,63% | 397.945,00 |
| 14.11.2025 | 1,29 | 1,46 | 1,29 | 1,31 | -7,75% | 776.003,00 |
| 13.11.2025 | 1,71 | 1,74 | 1,42 | 1,42 | -8,97% | 1.424.434,00 |
| 12.11.2025 | 1,65 | 1,66 | 1,50 | 1,56 | -9,30% | 853.055,00 |
| 11.11.2025 | 1,92 | 1,94 | 1,60 | 1,72 | -18,10% | 2.055.904,00 |
| 10.11.2025 | 1,93 | 2,18 | 1,81 | 2,10 | 39,07% | 31.462.480,00 |
| 07.11.2025 | 1,41 | 1,53 | 1,35 | 1,51 | 3,42% | 16.206.298,00 |
| 06.11.2025 | 1,58 | 1,61 | 1,45 | 1,46 | -9,88% | 151.146,00 |
| 05.11.2025 | 1,64 | 1,64 | 1,53 | 1,62 | -0,61% | 157.897,00 |
| 04.11.2025 | 1,74 | 1,78 | 1,58 | 1,63 | -10,93% | 250.392,00 |
| 03.11.2025 | 1,86 | 1,90 | 1,78 | 1,83 | 0,00% | 114.699,00 |
| 31.10.2025 | 1,81 | 1,85 | 1,77 | 1,83 | 4,57% | 116.590,00 |
| 30.10.2025 | 1,84 | 1,88 | 1,71 | 1,75 | -7,89% | 213.761,00 |
| 29.10.2025 | 1,95 | 2,04 | 1,84 | 1,90 | -3,55% | 128.489,00 |
| 28.10.2025 | 2,07 | 2,15 | 1,95 | 1,97 | -4,83% | 260.573,00 |
| 27.10.2025 | 2,14 | 2,15 | 2,01 | 2,07 | 0,00% | 236.642,00 |
| 24.10.2025 | 1,98 | 2,13 | 1,92 | 2,07 | 8,95% | 224.921,00 |
| 23.10.2025 | 1,94 | 1,98 | 1,87 | 1,90 | -2,56% | 125.847,00 |
| 22.10.2025 | 2,07 | 2,17 | 1,83 | 1,95 | -10,55% | 374.464,00 |
| 21.10.2025 | 2,10 | 2,23 | 2,03 | 2,18 | 0,00% | 383.895,00 |
| 20.10.2025 | 1,83 | 2,20 | 1,83 | 2,18 | 26,01% | 601.070,00 |
| 17.10.2025 | 1,73 | 1,79 | 1,67 | 1,73 | -3,89% | 279.789,00 |
| 16.10.2025 | 2,00 | 2,03 | 1,80 | 1,80 | -10,00% | 339.422,00 |
| 15.10.2025 | 2,02 | 2,15 | 1,90 | 2,00 | 0,50% | 299.746,00 |
| 14.10.2025 | 1,93 | 2,07 | 1,80 | 1,99 | -1,00% | 449.457,00 |
| 13.10.2025 | 2,07 | 2,11 | 1,90 | 2,01 | -0,50% | 413.607,00 |
| 10.10.2025 | 2,32 | 2,42 | 1,95 | 2,02 | -10,22% | 669.657,00 |
| 09.10.2025 | 2,20 | 2,31 | 2,10 | 2,25 | 4,17% | 328.193,00 |
| 08.10.2025 | 2,15 | 2,22 | 2,09 | 2,16 | 1,89% | 186.203,00 |
| 07.10.2025 | 2,30 | 2,34 | 1,98 | 2,12 | -3,64% | 656.088,00 |
| 06.10.2025 | 1,93 | 2,25 | 1,93 | 2,20 | 13,70% | 538.885,00 |
| 03.10.2025 | 2,13 | 2,17 | 1,91 | 1,94 | -6,52% | 91.306,00 |
| 02.10.2025 | 1,90 | 2,11 | 1,90 | 2,07 | 8,95% | 503.908,00 |
| 01.10.2025 | 1,84 | 1,90 | 1,82 | 1,90 | 4,40% | 202.977,00 |
| 30.09.2025 | 1,73 | 1,88 | 1,71 | 1,82 | 7,06% | 275.585,00 |
| 29.09.2025 | 1,70 | 1,72 | 1,65 | 1,70 | 0,59% | 208.910,00 |
| 26.09.2025 | 1,70 | 1,75 | 1,60 | 1,69 | -1,17% | 164.620,00 |
| 25.09.2025 | 1,83 | 1,84 | 1,65 | 1,71 | -9,52% | 285.277,00 |
| 24.09.2025 | 1,81 | 1,95 | 1,78 | 1,89 | 5,00% | 203.275,00 |
| 23.09.2025 | 1,87 | 2,00 | 1,75 | 1,80 | -2,70% | 491.059,00 |
| 22.09.2025 | 1,68 | 1,93 | 1,57 | 1,85 | 13,50% | 837.236,00 |
| 19.09.2025 | 1,54 | 1,64 | 1,51 | 1,63 | 5,84% | 215.282,00 |
| 18.09.2025 | 1,67 | 1,68 | 1,50 | 1,54 | -3,14% | 295.346,00 |
| 17.09.2025 | 1,55 | 1,73 | 1,52 | 1,59 | 5,30% | 609.469,00 |
| 16.09.2025 | 1,46 | 1,52 | 1,40 | 1,51 | 2,03% | 190.262,00 |
| 15.09.2025 | 1,50 | 1,54 | 1,42 | 1,48 | -1,33% | 174.420,00 |
| 12.09.2025 | 1,48 | 1,50 | 1,37 | 1,50 | 1,35% | 242.711,00 |
| 11.09.2025 | 1,40 | 1,50 | 1,40 | 1,48 | 7,25% | 186.293,00 |
| 10.09.2025 | 1,37 | 1,43 | 1,36 | 1,38 | 2,22% | 177.882,00 |
| 09.09.2025 | 1,30 | 1,39 | 1,27 | 1,35 | 6,72% | 137.372,00 |
| 08.09.2025 | 1,19 | 1,32 | 1,19 | 1,27 | 7,20% | 225.281,00 |
| 05.09.2025 | 1,14 | 1,19 | 1,12 | 1,18 | 4,42% | 73.675,00 |
| 04.09.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -6,61% | 94.613,00 |
| 03.09.2025 | 1,20 | 1,24 | 1,19 | 1,21 | 1,68% | 86.142,00 |
| 02.09.2025 | 1,22 | 1,24 | 1,18 | 1,19 | -3,25% | 94.659,00 |
| 29.08.2025 | 1,26 | 1,29 | 1,19 | 1,23 | -1,60% | 129.893,00 |
| 28.08.2025 | 1,32 | 1,32 | 1,23 | 1,25 | -4,58% | 179.929,00 |
| 27.08.2025 | 1,34 | 1,39 | 1,31 | 1,31 | -2,24% | 98.296,00 |
| 26.08.2025 | 1,30 | 1,39 | 1,30 | 1,34 | 0,75% | 65.107,00 |
| 25.08.2025 | 1,35 | 1,38 | 1,28 | 1,33 | -3,62% | 162.181,00 |
| 22.08.2025 | 1,33 | 1,41 | 1,26 | 1,38 | 4,55% | 77.802,00 |
| 21.08.2025 | 1,34 | 1,37 | 1,32 | 1,32 | -1,49% | 70.882,00 |
| 20.08.2025 | 1,39 | 1,39 | 1,32 | 1,34 | -3,60% | 66.623,00 |
| 19.08.2025 | 1,43 | 1,46 | 1,37 | 1,39 | -6,71% | 123.571,00 |
| 18.08.2025 | 1,47 | 1,50 | 1,41 | 1,49 | 2,05% | 69.508,00 |
| 15.08.2025 | 1,43 | 1,47 | 1,36 | 1,46 | 4,29% | 95.201,00 |
| 14.08.2025 | 1,47 | 1,50 | 1,36 | 1,40 | -4,76% | 88.824,00 |
| 13.08.2025 | 1,36 | 1,50 | 1,36 | 1,47 | 8,09% | 257.629,00 |
| 12.08.2025 | 1,34 | 1,40 | 1,30 | 1,36 | 0,74% | 80.446,00 |
| 11.08.2025 | 1,53 | 1,53 | 1,33 | 1,35 | -10,00% | 222.125,00 |
| 08.08.2025 | 1,59 | 1,59 | 1,45 | 1,50 | -4,15% | 115.871,00 |
| 07.08.2025 | 1,57 | 1,63 | 1,52 | 1,57 | 1,62% | 185.725,00 |
| 06.08.2025 | 1,53 | 1,57 | 1,46 | 1,54 | 0,65% | 64.079,00 |
| 05.08.2025 | 1,51 | 1,62 | 1,46 | 1,53 | 1,32% | 94.988,00 |
| 04.08.2025 | 1,50 | 1,59 | 1,46 | 1,51 | 0,67% | 177.037,00 |
| 01.08.2025 | 1,59 | 1,59 | 1,45 | 1,50 | -4,46% | 161.596,00 |
| 31.07.2025 | 1,56 | 1,65 | 1,54 | 1,57 | 1,95% | 147.666,00 |
| 30.07.2025 | 1,51 | 1,61 | 1,51 | 1,54 | 0,65% | 126.236,00 |
| 29.07.2025 | 1,63 | 1,67 | 1,45 | 1,53 | -6,42% | 143.459,00 |