1,570$
-0,63%
Echtzeit-Aktienkurs Greenidge Generation Holdings Inc
Bid:
Ask:
Aktienkurse zur Greenidge Generation Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,60 | 1,60 | 1,49 | 1,55 | -1,90% | 236.182,00 |
| 28.05.2026 | 1,47 | 1,59 | 1,36 | 1,58 | 8,97% | 321.210,00 |
| 27.05.2026 | 1,27 | 1,46 | 1,27 | 1,45 | 16,00% | 566.048,00 |
| 26.05.2026 | 1,29 | 1,29 | 1,22 | 1,25 | 0,00% | 174.014,00 |
| 22.05.2026 | 1,28 | 1,30 | 1,22 | 1,25 | -3,10% | 172.058,00 |
| 21.05.2026 | 1,25 | 1,32 | 1,22 | 1,29 | 2,38% | 268.568,00 |
| 20.05.2026 | 1,30 | 1,34 | 1,26 | 1,26 | -1,56% | 262.086,00 |
| 19.05.2026 | 1,47 | 1,47 | 1,28 | 1,28 | -14,09% | 916.312,00 |
| 18.05.2026 | 1,37 | 1,54 | 1,35 | 1,49 | 1,36% | 729.468,00 |
| 15.05.2026 | 1,43 | 1,57 | 1,41 | 1,47 | 1,38% | 391.780,00 |
| 14.05.2026 | 1,36 | 1,46 | 1,32 | 1,45 | 8,21% | 337.725,00 |
| 13.05.2026 | 1,23 | 1,46 | 1,20 | 1,34 | 7,20% | 519.974,00 |
| 12.05.2026 | 1,28 | 1,29 | 1,22 | 1,25 | -2,34% | 202.845,00 |
| 11.05.2026 | 1,22 | 1,34 | 1,21 | 1,28 | 5,79% | 258.371,00 |
| 08.05.2026 | 1,19 | 1,22 | 1,16 | 1,21 | -0,82% | 78.813,00 |
| 07.05.2026 | 1,25 | 1,25 | 1,16 | 1,22 | -1,61% | 140.691,00 |
| 06.05.2026 | 1,18 | 1,26 | 1,18 | 1,24 | 5,98% | 138.907,00 |
| 05.05.2026 | 1,18 | 1,21 | 1,16 | 1,17 | 0,00% | 85.850,00 |
| 04.05.2026 | 1,24 | 1,26 | 1,15 | 1,17 | -6,40% | 140.042,00 |
| 01.05.2026 | 1,14 | 1,25 | 1,14 | 1,25 | 7,76% | 137.856,00 |
| 30.04.2026 | 1,13 | 1,17 | 1,10 | 1,16 | 4,50% | 110.569,00 |
| 29.04.2026 | 1,14 | 1,14 | 1,08 | 1,11 | -0,89% | 121.241,00 |
| 28.04.2026 | 1,18 | 1,22 | 1,10 | 1,12 | -5,08% | 237.324,00 |
| 27.04.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -1,67% | 87.246,00 |
| 24.04.2026 | 1,21 | 1,24 | 1,17 | 1,20 | 0,00% | 84.343,00 |
| 23.04.2026 | 1,31 | 1,31 | 1,18 | 1,20 | -7,69% | 178.474,00 |
| 22.04.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 3,17% | 76.490,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,25 | 1,26 | -2,33% | 88.843,00 |
| 20.04.2026 | 1,30 | 1,33 | 1,25 | 1,29 | -2,27% | 119.949,00 |
| 17.04.2026 | 1,22 | 1,35 | 1,22 | 1,32 | 10,92% | 339.674,00 |
| 16.04.2026 | 1,23 | 1,24 | 1,16 | 1,19 | -2,46% | 117.172,00 |
| 15.04.2026 | 1,19 | 1,26 | 1,19 | 1,22 | 0,83% | 75.772,00 |
| 14.04.2026 | 1,24 | 1,27 | 1,15 | 1,21 | -0,82% | 121.419,00 |
| 13.04.2026 | 1,19 | 1,27 | 1,17 | 1,22 | 1,67% | 67.791,00 |
| 10.04.2026 | 1,19 | 1,27 | 1,14 | 1,20 | 4,35% | 144.436,00 |
| 09.04.2026 | 1,11 | 1,19 | 1,09 | 1,15 | 2,68% | 90.501,00 |
| 08.04.2026 | 1,15 | 1,15 | 1,11 | 1,12 | 4,67% | 85.941,00 |
| 07.04.2026 | 1,10 | 1,11 | 1,05 | 1,07 | -2,73% | 68.642,00 |
| 06.04.2026 | 1,11 | 1,15 | 1,08 | 1,10 | 4,76% | 123.331,00 |
| 02.04.2026 | 1,18 | 1,18 | 1,00 | 1,05 | 0,96% | 183.460,00 |
| 01.04.2026 | 1,15 | 1,22 | 1,04 | 1,04 | -5,45% | 117.951,00 |
| 31.03.2026 | 1,09 | 1,11 | 1,02 | 1,10 | 2,80% | 82.984,00 |
| 30.03.2026 | 1,11 | 1,20 | 1,03 | 1,07 | -3,60% | 233.862,00 |
| 27.03.2026 | 1,25 | 1,27 | 1,09 | 1,11 | -9,76% | 166.032,00 |
| 26.03.2026 | 1,26 | 1,29 | 1,23 | 1,23 | -3,91% | 50.790,00 |
| 25.03.2026 | 1,22 | 1,29 | 1,22 | 1,28 | 6,67% | 47.792,00 |
| 24.03.2026 | 1,29 | 1,30 | 1,20 | 1,20 | -6,25% | 115.817,00 |
| 23.03.2026 | 1,25 | 1,32 | 1,25 | 1,28 | 0,79% | 74.251,00 |
| 20.03.2026 | 1,27 | 1,30 | 1,21 | 1,27 | 0,79% | 137.272,00 |
| 19.03.2026 | 1,26 | 1,31 | 1,25 | 1,26 | -2,33% | 70.954,00 |
| 18.03.2026 | 1,35 | 1,36 | 1,29 | 1,29 | -3,01% | 83.827,00 |
| 17.03.2026 | 1,34 | 1,40 | 1,29 | 1,33 | -0,75% | 75.149,00 |
| 16.03.2026 | 1,40 | 1,43 | 1,31 | 1,34 | -1,47% | 214.191,00 |
| 13.03.2026 | 1,38 | 1,47 | 1,34 | 1,36 | 0,00% | 220.421,00 |
| 12.03.2026 | 1,38 | 1,40 | 1,31 | 1,36 | -1,45% | 100.326,00 |
| 11.03.2026 | 1,26 | 1,46 | 1,26 | 1,38 | 6,98% | 136.050,00 |
| 10.03.2026 | 1,59 | 1,78 | 1,16 | 1,29 | -19,38% | 768.899,00 |
| 09.03.2026 | 1,49 | 1,61 | 1,48 | 1,60 | 5,96% | 337.910,00 |
| 06.03.2026 | 1,20 | 1,52 | 1,18 | 1,51 | 21,77% | 609.077,00 |
| 05.03.2026 | 1,33 | 1,43 | 1,22 | 1,24 | -6,77% | 157.927,00 |
| 04.03.2026 | 1,28 | 1,38 | 1,25 | 1,33 | 6,40% | 62.803,00 |
| 03.03.2026 | 1,19 | 1,29 | 1,19 | 1,25 | 0,00% | 38.875,00 |
| 02.03.2026 | 1,20 | 1,30 | 1,20 | 1,25 | 2,46% | 69.937,00 |
| 27.02.2026 | 1,27 | 1,29 | 1,19 | 1,22 | -6,15% | 93.409,00 |
| 26.02.2026 | 1,34 | 1,37 | 1,29 | 1,30 | -4,41% | 48.791,00 |
| 25.02.2026 | 1,31 | 1,42 | 1,29 | 1,36 | 6,25% | 112.725,00 |
| 24.02.2026 | 1,26 | 1,33 | 1,26 | 1,28 | -0,39% | 62.234,00 |
| 23.02.2026 | 1,26 | 1,32 | 1,23 | 1,29 | 0,39% | 37.645,00 |
| 20.02.2026 | 1,27 | 1,35 | 1,27 | 1,28 | 0,79% | 62.479,00 |
| 19.02.2026 | 1,27 | 1,28 | 1,22 | 1,27 | 0,00% | 82.548,00 |
| 18.02.2026 | 1,20 | 1,32 | 1,20 | 1,27 | 5,83% | 85.264,00 |
| 17.02.2026 | 1,24 | 1,27 | 1,18 | 1,20 | -5,51% | 81.405,00 |
| 13.02.2026 | 1,15 | 1,35 | 1,14 | 1,27 | 13,39% | 266.800,00 |
| 12.02.2026 | 1,16 | 1,23 | 1,09 | 1,12 | -3,45% | 97.380,00 |
| 11.02.2026 | 1,25 | 1,27 | 1,12 | 1,16 | -7,20% | 94.274,00 |
| 10.02.2026 | 1,26 | 1,30 | 1,19 | 1,25 | 0,81% | 75.645,00 |
| 09.02.2026 | 1,21 | 1,28 | 1,18 | 1,24 | 2,48% | 56.430,00 |
| 06.02.2026 | 1,13 | 1,25 | 1,11 | 1,21 | 17,48% | 125.981,00 |
| 05.02.2026 | 1,17 | 1,21 | 1,02 | 1,03 | -15,57% | 204.860,00 |
| 04.02.2026 | 1,24 | 1,25 | 1,15 | 1,22 | -0,81% | 114.294,00 |
| 03.02.2026 | 1,30 | 1,30 | 1,20 | 1,23 | -6,11% | 149.607,00 |
| 02.02.2026 | 1,28 | 1,39 | 1,25 | 1,31 | 1,55% | 165.151,00 |
| 30.01.2026 | 1,31 | 1,38 | 1,25 | 1,29 | -2,27% | 103.233,00 |
| 29.01.2026 | 1,35 | 1,35 | 1,28 | 1,32 | -2,22% | 133.742,00 |
| 28.01.2026 | 1,37 | 1,40 | 1,35 | 1,35 | 0,00% | 85.350,00 |
| 27.01.2026 | 1,35 | 1,39 | 1,32 | 1,35 | 2,27% | 87.865,00 |
| 26.01.2026 | 1,38 | 1,38 | 1,30 | 1,32 | -5,04% | 108.332,00 |
| 23.01.2026 | 1,41 | 1,43 | 1,38 | 1,39 | -1,42% | 57.426,00 |
| 22.01.2026 | 1,46 | 1,48 | 1,39 | 1,41 | -2,08% | 245.140,00 |
| 21.01.2026 | 1,46 | 1,48 | 1,38 | 1,44 | -1,37% | 127.234,00 |
| 20.01.2026 | 1,49 | 1,53 | 1,45 | 1,46 | -4,58% | 191.889,00 |
| 16.01.2026 | 1,57 | 1,62 | 1,53 | 1,53 | -2,55% | 192.166,00 |
| 15.01.2026 | 1,65 | 1,65 | 1,55 | 1,57 | -4,85% | 270.573,00 |
| 14.01.2026 | 1,62 | 1,73 | 1,61 | 1,65 | 1,85% | 391.586,00 |
| 13.01.2026 | 1,67 | 1,67 | 1,53 | 1,62 | -0,61% | 255.144,00 |
| 12.01.2026 | 1,62 | 1,67 | 1,59 | 1,63 | 0,62% | 78.089,00 |
| 09.01.2026 | 1,61 | 1,63 | 1,53 | 1,62 | 1,25% | 118.980,00 |
| 08.01.2026 | 1,58 | 1,64 | 1,57 | 1,60 | -0,62% | 57.720,00 |
| 07.01.2026 | 1,63 | 1,63 | 1,58 | 1,61 | -1,83% | 114.153,00 |
| 06.01.2026 | 1,68 | 1,68 | 1,58 | 1,64 | -2,96% | 108.051,00 |