13,225€
-2,40%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,58 | 13,65 | 13,23 | 13,28 | -2,21% | - |
| 28.05.2026 | 13,53 | 13,70 | 13,43 | 13,58 | 0,74% | - |
| 27.05.2026 | 13,63 | 13,75 | 13,18 | 13,48 | -1,10% | - |
| 26.05.2026 | 13,40 | 14,00 | 13,20 | 13,63 | 1,49% | - |
| 25.05.2026 | 13,38 | 13,43 | 13,38 | 13,43 | 0,75% | - |
| 22.05.2026 | 13,03 | 13,48 | 12,85 | 13,33 | 2,70% | 2.775,00 |
| 21.05.2026 | 13,48 | 13,83 | 12,93 | 12,98 | -3,71% | - |
| 20.05.2026 | 13,98 | 14,13 | 13,38 | 13,48 | -3,58% | - |
| 19.05.2026 | 14,53 | 14,68 | 13,90 | 13,98 | -4,12% | - |
| 18.05.2026 | 14,63 | 14,88 | 14,28 | 14,58 | -1,35% | - |
| 15.05.2026 | 14,28 | 14,78 | 14,18 | 14,78 | 3,68% | - |
| 14.05.2026 | 14,40 | 14,60 | 14,23 | 14,25 | -0,87% | - |
| 13.05.2026 | 14,28 | 14,38 | 13,90 | 14,38 | 0,70% | - |
| 12.05.2026 | 14,58 | 14,90 | 14,10 | 14,28 | -2,06% | - |
| 11.05.2026 | 15,45 | 15,68 | 14,58 | 14,58 | -5,51% | - |
| 08.05.2026 | 14,03 | 15,48 | 14,03 | 15,43 | 10,18% | - |
| 07.05.2026 | 14,48 | 15,15 | 13,70 | 14,00 | -2,78% | - |
| 06.05.2026 | 15,50 | 15,58 | 14,33 | 14,40 | -7,84% | - |
| 05.05.2026 | 15,50 | 16,18 | 15,28 | 15,63 | 0,97% | - |
| 04.05.2026 | 15,20 | 15,48 | 14,88 | 15,48 | 4,38% | - |
| 30.04.2026 | 14,70 | 14,98 | 14,48 | 14,83 | 0,34% | - |
| 29.04.2026 | 14,58 | 15,03 | 14,38 | 14,78 | 2,78% | - |
| 28.04.2026 | 14,08 | 14,60 | 13,88 | 14,38 | 2,50% | - |
| 27.04.2026 | 13,53 | 14,10 | 13,53 | 14,03 | 3,31% | - |
| 24.04.2026 | 13,98 | 14,05 | 13,53 | 13,58 | -2,86% | - |
| 23.04.2026 | 13,80 | 14,08 | 13,65 | 13,98 | 1,08% | 6.500,00 |
| 22.04.2026 | 13,88 | 14,18 | 13,73 | 13,83 | 0,00% | - |
| 21.04.2026 | 13,28 | 13,88 | 13,20 | 13,83 | 4,14% | - |
| 20.04.2026 | 12,45 | 13,33 | 12,45 | 13,28 | 5,36% | - |
| 17.04.2026 | 13,58 | 13,73 | 11,93 | 12,60 | -7,18% | - |
| 16.04.2026 | 13,08 | 13,58 | 12,98 | 13,58 | 3,82% | - |
| 15.04.2026 | 13,03 | 13,18 | 12,80 | 13,08 | 0,38% | - |
| 14.04.2026 | 13,33 | 13,45 | 12,93 | 13,03 | -2,25% | - |
| 13.04.2026 | 12,93 | 13,73 | 12,88 | 13,33 | 2,90% | - |
| 10.04.2026 | 13,10 | 13,15 | 12,73 | 12,95 | 0,39% | - |
| 09.04.2026 | 13,35 | 13,65 | 12,80 | 12,90 | -3,55% | - |
| 08.04.2026 | 12,65 | 13,45 | 12,58 | 13,38 | -1,29% | - |
| 07.04.2026 | 13,98 | 14,08 | 13,53 | 13,55 | -7,90% | - |
| 02.04.2026 | 13,90 | 14,83 | 13,90 | 14,71 | 4,94% | - |
| 01.04.2026 | 14,23 | 14,50 | 13,40 | 14,02 | -1,46% | - |
| 31.03.2026 | 14,55 | 14,80 | 13,92 | 14,23 | -1,48% | - |
| 30.03.2026 | 14,71 | 15,39 | 14,21 | 14,44 | -1,55% | - |
| 27.03.2026 | 14,34 | 15,54 | 14,19 | 14,67 | 2,44% | - |
| 26.03.2026 | 13,95 | 14,61 | 13,82 | 14,32 | 3,77% | - |
| 25.03.2026 | 14,10 | 14,51 | 13,80 | 13,80 | -1,85% | - |
| 24.03.2026 | 13,26 | 14,21 | 13,15 | 14,06 | 6,29% | - |
| 23.03.2026 | 13,34 | 13,91 | 13,20 | 13,23 | -1,28% | - |
| 20.03.2026 | 14,23 | 14,38 | 13,09 | 13,40 | -5,13% | - |
| 19.03.2026 | 14,21 | 14,47 | 13,84 | 14,13 | 0,05% | - |
| 18.03.2026 | 14,83 | 15,01 | 13,80 | 14,12 | -4,22% | 27.060,00 |
| 17.03.2026 | 13,32 | 14,78 | 13,27 | 14,74 | 10,16% | 3.700,00 |
| 16.03.2026 | 13,92 | 13,92 | 13,20 | 13,38 | -3,32% | - |
| 13.03.2026 | 14,08 | 14,35 | 13,56 | 13,84 | -1,63% | - |
| 12.03.2026 | 13,50 | 14,32 | 13,34 | 14,07 | 3,53% | - |
| 11.03.2026 | 13,11 | 13,60 | 12,84 | 13,59 | 3,66% | 84.162,00 |
| 10.03.2026 | 12,85 | 13,41 | 12,57 | 13,11 | 1,86% | - |
| 09.03.2026 | 13,47 | 14,06 | 12,84 | 12,87 | -5,67% | - |
| 06.03.2026 | 13,42 | 13,92 | 12,88 | 13,64 | 2,12% | - |
| 05.03.2026 | 13,04 | 13,37 | 12,85 | 13,36 | 2,35% | - |
| 04.03.2026 | 12,58 | 13,22 | 12,52 | 13,05 | 3,31% | - |
| 03.03.2026 | 11,85 | 12,79 | 11,62 | 12,64 | 5,88% | - |
| 02.03.2026 | 11,56 | 12,35 | 11,54 | 11,93 | 2,74% | 13.000,00 |
| 27.02.2026 | 11,97 | 12,02 | 11,41 | 11,62 | -3,13% | - |
| 26.02.2026 | 11,78 | 12,11 | 11,73 | 11,99 | 1,46% | - |
| 25.02.2026 | 11,75 | 12,04 | 11,69 | 11,82 | 0,02% | - |
| 24.02.2026 | 11,77 | 12,09 | 11,67 | 11,82 | 0,68% | - |
| 23.02.2026 | 11,79 | 12,23 | 11,48 | 11,74 | -1,35% | - |
| 20.02.2026 | 11,56 | 12,01 | 11,46 | 11,90 | 3,27% | - |
| 19.02.2026 | 11,34 | 11,64 | 11,22 | 11,52 | 1,52% | - |
| 18.02.2026 | 11,14 | 11,47 | 11,09 | 11,35 | 2,07% | - |
| 17.02.2026 | 11,53 | 11,66 | 11,09 | 11,12 | -3,83% | - |
| 16.02.2026 | 11,56 | 11,60 | 11,55 | 11,56 | 0,24% | - |
| 13.02.2026 | 11,72 | 11,98 | 11,30 | 11,53 | -1,07% | 3.300,00 |
| 12.02.2026 | 13,10 | 13,24 | 11,61 | 11,66 | -10,68% | 4.800,00 |
| 11.02.2026 | 12,40 | 13,14 | 12,33 | 13,05 | 4,85% | 765,00 |
| 10.02.2026 | 11,98 | 12,66 | 11,93 | 12,45 | 3,79% | - |
| 09.02.2026 | 11,70 | 12,44 | 11,62 | 11,99 | 2,55% | - |
| 06.02.2026 | 10,71 | 12,07 | 10,71 | 11,69 | 10,25% | - |
| 05.02.2026 | 10,67 | 11,92 | 10,51 | 10,61 | -0,66% | - |
| 04.02.2026 | 10,43 | 11,29 | 10,28 | 10,68 | 2,69% | - |
| 03.02.2026 | 9,87 | 10,57 | 9,86 | 10,40 | 5,35% | - |
| 02.02.2026 | 9,58 | 10,13 | 9,49 | 9,87 | 2,07% | - |
| 30.01.2026 | 10,07 | 10,13 | 9,30 | 9,67 | -4,36% | - |
| 29.01.2026 | 9,95 | 10,20 | 9,56 | 10,11 | 1,85% | - |
| 28.01.2026 | 9,96 | 10,25 | 9,79 | 9,92 | 1,47% | - |
| 27.01.2026 | 9,69 | 10,00 | 9,53 | 9,78 | 0,97% | - |
| 26.01.2026 | 9,85 | 9,98 | 9,66 | 9,69 | -2,18% | - |
| 23.01.2026 | 10,12 | 10,41 | 9,88 | 9,90 | -1,72% | - |
| 22.01.2026 | 10,29 | 10,47 | 10,04 | 10,08 | -2,01% | - |
| 21.01.2026 | 9,46 | 10,47 | 9,45 | 10,28 | 8,21% | - |
| 20.01.2026 | 9,85 | 9,85 | 9,14 | 9,50 | -3,83% | - |
| 19.01.2026 | 9,92 | 9,96 | 9,88 | 9,88 | -1,48% | - |
| 16.01.2026 | 10,02 | 10,14 | 9,87 | 10,03 | 0,20% | - |
| 15.01.2026 | 9,60 | 10,07 | 9,56 | 10,01 | 4,27% | - |
| 14.01.2026 | 9,60 | 9,92 | 9,51 | 9,60 | -0,24% | - |
| 13.01.2026 | 9,12 | 9,81 | 9,10 | 9,62 | 5,64% | - |
| 12.01.2026 | 9,01 | 9,33 | 8,84 | 9,11 | 0,25% | - |
| 09.01.2026 | 8,84 | 9,12 | 8,77 | 9,08 | 2,77% | - |
| 08.01.2026 | 8,17 | 8,91 | 8,12 | 8,84 | 7,85% | - |
| 07.01.2026 | 8,34 | 8,48 | 8,10 | 8,20 | -0,82% | - |