9,796€
1,39%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 9,79 | 9,84 | 9,51 | 9,70 | -0,51% | 100,00 |
| 07.01.2025 | 9,59 | 10,00 | 9,56 | 9,75 | 0,91% | 815,00 |
| 06.01.2025 | 9,30 | 9,95 | 9,27 | 9,66 | 3,42% | - |
| 03.01.2025 | 9,67 | 9,78 | 9,33 | 9,34 | -3,33% | - |
| 02.01.2025 | 9,16 | 9,78 | 9,15 | 9,66 | 12,10% | - |
| 30.12.2024 | 8,65 | 8,71 | 8,60 | 8,62 | -0,86% | - |
| 27.12.2024 | 8,95 | 9,07 | 8,64 | 8,70 | -1,08% | 897,00 |
| 23.12.2024 | 9,02 | 9,28 | 8,77 | 8,79 | -2,44% | 3.626,00 |
| 20.12.2024 | 8,88 | 9,10 | 8,76 | 9,01 | 1,37% | - |
| 19.12.2024 | 9,56 | 9,69 | 8,85 | 8,89 | -7,09% | - |
| 18.12.2024 | 10,38 | 10,43 | 9,50 | 9,57 | -7,75% | - |
| 17.12.2024 | 9,73 | 10,59 | 9,64 | 10,37 | 5,86% | - |
| 16.12.2024 | 10,20 | 10,22 | 9,75 | 9,80 | -3,89% | 292,00 |
| 13.12.2024 | 10,35 | 10,42 | 9,96 | 10,19 | -2,03% | - |
| 12.12.2024 | 10,33 | 10,50 | 9,96 | 10,40 | 0,19% | - |
| 11.12.2024 | 10,21 | 10,60 | 10,06 | 10,38 | 1,37% | - |
| 10.12.2024 | 10,33 | 10,57 | 10,14 | 10,24 | -1,37% | - |
| 09.12.2024 | 10,02 | 10,90 | 10,00 | 10,39 | 3,75% | 103,00 |
| 06.12.2024 | 9,76 | 10,16 | 9,76 | 10,01 | 1,93% | - |
| 05.12.2024 | 9,88 | 9,95 | 9,65 | 9,82 | -1,23% | - |
| 04.12.2024 | 10,15 | 10,20 | 9,71 | 9,94 | -1,84% | - |
| 03.12.2024 | 10,74 | 10,83 | 10,11 | 10,13 | -6,27% | - |
| 02.12.2024 | 10,27 | 10,95 | 10,20 | 10,81 | 4,82% | 2.700,00 |
| 29.11.2024 | 10,26 | 10,41 | 10,08 | 10,31 | 0,27% | - |
| 28.11.2024 | 10,21 | 10,29 | 10,21 | 10,28 | 0,44% | - |
| 27.11.2024 | 10,18 | 10,51 | 10,11 | 10,24 | 0,54% | - |
| 26.11.2024 | 10,71 | 10,83 | 10,05 | 10,18 | -4,68% | 3,00 |
| 25.11.2024 | 10,81 | 11,19 | 10,68 | 10,68 | -1,70% | - |
| 22.11.2024 | 10,54 | 11,14 | 10,54 | 10,87 | 2,71% | - |
| 21.11.2024 | 10,32 | 10,75 | 10,19 | 10,58 | 2,52% | - |
| 20.11.2024 | 9,99 | 10,69 | 9,87 | 10,32 | 3,66% | - |
| 19.11.2024 | 10,03 | 10,14 | 9,78 | 9,95 | -0,50% | - |
| 18.11.2024 | 10,34 | 10,38 | 10,00 | 10,00 | -3,44% | - |
| 15.11.2024 | 10,44 | 10,80 | 10,12 | 10,36 | -1,94% | - |
| 14.11.2024 | 10,19 | 10,62 | 10,19 | 10,57 | 3,09% | - |
| 13.11.2024 | 10,48 | 10,67 | 10,23 | 10,25 | -2,43% | - |
| 12.11.2024 | 10,57 | 10,68 | 10,16 | 10,50 | -1,08% | - |
| 11.11.2024 | 10,61 | 11,01 | 10,57 | 10,62 | 0,14% | - |
| 08.11.2024 | 10,88 | 10,91 | 10,54 | 10,60 | -2,21% | - |
| 07.11.2024 | 11,02 | 11,03 | 10,48 | 10,84 | -1,50% | - |
| 06.11.2024 | 12,19 | 12,33 | 10,86 | 11,01 | -6,59% | - |
| 05.11.2024 | 12,05 | 12,34 | 11,62 | 11,79 | -2,24% | - |
| 04.11.2024 | 10,96 | 12,68 | 10,94 | 12,06 | 7,39% | - |
| 01.11.2024 | 11,25 | 11,73 | 10,96 | 11,23 | -2,92% | - |
| 31.10.2024 | 10,69 | 12,94 | 10,66 | 11,56 | 9,62% | - |
| 30.10.2024 | 10,37 | 10,95 | 10,33 | 10,55 | 1,70% | 2.026,00 |
| 29.10.2024 | 11,12 | 11,46 | 10,32 | 10,37 | -7,35% | - |
| 28.10.2024 | 10,68 | 11,46 | 10,38 | 11,20 | 5,29% | - |
| 25.10.2024 | 10,08 | 10,83 | 10,08 | 10,63 | 4,88% | - |
| 24.10.2024 | 10,00 | 10,25 | 9,97 | 10,14 | 0,55% | - |
| 23.10.2024 | 10,77 | 10,82 | 9,97 | 10,08 | -6,71% | - |
| 22.10.2024 | 10,53 | 10,86 | 10,22 | 10,81 | 2,46% | - |
| 21.10.2024 | 10,71 | 10,96 | 10,53 | 10,55 | -1,59% | - |
| 18.10.2024 | 11,01 | 11,08 | 10,70 | 10,72 | -2,77% | 50,00 |
| 17.10.2024 | 11,36 | 11,53 | 10,93 | 11,02 | -3,05% | - |
| 16.10.2024 | 10,69 | 11,43 | 10,69 | 11,37 | 5,74% | - |
| 15.10.2024 | 11,21 | 11,29 | 10,70 | 10,75 | -3,86% | - |
| 14.10.2024 | 12,21 | 12,22 | 11,13 | 11,19 | -8,28% | - |
| 11.10.2024 | 11,92 | 12,33 | 11,81 | 12,20 | 2,28% | - |
| 10.10.2024 | 11,93 | 12,15 | 11,66 | 11,92 | -0,10% | - |
| 09.10.2024 | 11,98 | 12,12 | 11,86 | 11,94 | -0,97% | - |
| 08.10.2024 | 12,20 | 12,23 | 11,51 | 12,05 | -1,42% | - |
| 07.10.2024 | 12,31 | 12,31 | 11,99 | 12,23 | -0,53% | - |
| 04.10.2024 | 11,83 | 12,37 | 11,82 | 12,29 | 3,89% | - |
| 03.10.2024 | 11,72 | 11,99 | 11,50 | 11,83 | 0,48% | - |
| 02.10.2024 | 11,71 | 12,16 | 11,55 | 11,77 | -0,23% | - |
| 01.10.2024 | 12,15 | 12,26 | 11,71 | 11,80 | -3,00% | - |
| 30.09.2024 | 12,13 | 12,31 | 11,98 | 12,17 | 0,22% | - |
| 27.09.2024 | 11,79 | 12,34 | 11,77 | 12,14 | 3,26% | - |
| 26.09.2024 | 11,58 | 12,07 | 11,30 | 11,76 | 1,05% | 1.100,00 |
| 25.09.2024 | 12,00 | 12,07 | 11,55 | 11,63 | -3,50% | - |
| 24.09.2024 | 11,56 | 12,15 | 11,54 | 12,06 | 3,65% | - |
| 23.09.2024 | 11,93 | 12,10 | 11,44 | 11,63 | -2,25% | - |
| 20.09.2024 | 12,03 | 12,14 | 11,69 | 11,90 | -1,69% | - |
| 19.09.2024 | 12,13 | 12,54 | 12,10 | 12,10 | 0,04% | - |
| 18.09.2024 | 11,97 | 12,51 | 11,87 | 12,10 | 0,54% | - |
| 17.09.2024 | 11,58 | 12,10 | 11,43 | 12,03 | 3,97% | - |
| 16.09.2024 | 11,34 | 11,68 | 11,21 | 11,57 | 1,85% | - |
| 13.09.2024 | 11,06 | 11,55 | 11,06 | 11,36 | 2,57% | - |
| 12.09.2024 | 11,08 | 11,43 | 10,93 | 11,08 | -0,40% | - |
| 11.09.2024 | 10,76 | 11,19 | 10,55 | 11,12 | 2,68% | - |
| 10.09.2024 | 11,38 | 11,77 | 10,79 | 10,83 | -4,16% | - |
| 09.09.2024 | 12,45 | 12,70 | 11,23 | 11,30 | -9,47% | - |
| 06.09.2024 | 12,24 | 12,65 | 11,95 | 12,49 | 1,92% | - |
| 05.09.2024 | 12,95 | 13,23 | 12,15 | 12,25 | -5,46% | - |
| 04.09.2024 | 11,76 | 13,17 | 11,76 | 12,96 | 9,77% | - |
| 03.09.2024 | 12,72 | 12,92 | 11,69 | 11,81 | -7,80% | - |
| 02.09.2024 | 12,81 | 12,81 | 12,78 | 12,80 | -0,21% | - |
| 30.08.2024 | 12,80 | 12,96 | 12,65 | 12,83 | -0,16% | - |
| 29.08.2024 | 12,52 | 13,14 | 12,47 | 12,85 | 2,11% | - |
| 28.08.2024 | 12,47 | 12,76 | 12,30 | 12,59 | 1,29% | - |
| 27.08.2024 | 12,50 | 12,64 | 12,35 | 12,43 | -1,35% | - |
| 26.08.2024 | 12,48 | 13,06 | 12,48 | 12,60 | 0,36% | - |
| 23.08.2024 | 12,24 | 12,87 | 12,22 | 12,55 | 2,41% | - |
| 22.08.2024 | 12,40 | 12,66 | 12,11 | 12,26 | -1,13% | - |
| 21.08.2024 | 12,04 | 12,61 | 12,04 | 12,40 | 2,57% | - |
| 20.08.2024 | 12,68 | 12,90 | 11,84 | 12,09 | -4,77% | - |
| 19.08.2024 | 12,83 | 12,98 | 12,63 | 12,69 | -1,36% | - |
| 16.08.2024 | 12,60 | 13,13 | 12,45 | 12,87 | 1,90% | - |
| 15.08.2024 | 12,23 | 12,69 | 12,23 | 12,63 | 2,98% | - |