11,865$
-0,04%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 12,05 | 12,28 | 11,79 | 11,87 | -1,25% | 1.634.909,00 |
| 21.01.2026 | 11,24 | 12,23 | 11,17 | 12,02 | 7,90% | 1.887.357,00 |
| 20.01.2026 | 11,33 | 11,46 | 10,70 | 11,14 | -3,60% | 1.700.776,00 |
| 19.01.2026 | 11,57 | 11,57 | 11,53 | 11,56 | -0,64% | - |
| 16.01.2026 | 11,62 | 11,77 | 11,46 | 11,63 | 0,17% | 2.883.698,00 |
| 15.01.2026 | 11,15 | 11,70 | 11,11 | 11,61 | 3,66% | 1.387.101,00 |
| 14.01.2026 | 11,28 | 11,57 | 11,06 | 11,20 | -0,09% | 1.393.268,00 |
| 13.01.2026 | 10,68 | 11,44 | 10,68 | 11,21 | 5,46% | 1.365.656,00 |
| 12.01.2026 | 10,57 | 10,90 | 10,40 | 10,63 | 0,57% | 1.064.944,00 |
| 09.01.2026 | 10,30 | 10,62 | 9,95 | 10,57 | 2,62% | 856.686,00 |
| 08.01.2026 | 9,59 | 10,37 | 9,49 | 10,30 | 7,63% | 1.270.752,00 |
| 07.01.2026 | 9,72 | 9,76 | 9,44 | 9,57 | -1,64% | 649.169,00 |
| 06.01.2026 | 9,91 | 10,04 | 9,52 | 9,73 | -1,62% | 823.468,00 |
| 05.01.2026 | 10,46 | 10,73 | 9,50 | 9,89 | -3,79% | 1.223.055,00 |
| 02.01.2026 | 9,83 | 10,29 | 9,78 | 10,28 | 4,90% | 1.084.258,00 |
| 31.12.2025 | 9,71 | 9,83 | 9,49 | 9,80 | 0,72% | 931.630,00 |
| 30.12.2025 | 9,92 | 10,00 | 9,70 | 9,73 | -1,22% | 577.618,00 |
| 29.12.2025 | 9,88 | 10,13 | 9,66 | 9,85 | -0,30% | 748.565,00 |
| 26.12.2025 | 9,89 | 10,07 | 9,75 | 9,88 | -1,50% | 581.105,00 |
| 24.12.2025 | 9,86 | 10,17 | 9,81 | 10,03 | 1,31% | 472.151,00 |
| 23.12.2025 | 9,55 | 9,99 | 9,47 | 9,90 | 3,23% | 789.495,00 |
| 22.12.2025 | 9,43 | 9,77 | 9,40 | 9,59 | 2,02% | 901.253,00 |
| 19.12.2025 | 9,70 | 9,84 | 9,38 | 9,40 | -3,69% | 1.911.651,00 |
| 18.12.2025 | 9,79 | 10,02 | 9,71 | 9,76 | 1,35% | 721.677,00 |
| 17.12.2025 | 9,50 | 9,80 | 9,49 | 9,63 | 1,26% | 929.583,00 |
| 16.12.2025 | 9,63 | 9,69 | 9,40 | 9,51 | -2,96% | 992.773,00 |
| 15.12.2025 | 9,74 | 9,80 | 9,47 | 9,80 | 1,34% | 894.634,00 |
| 12.12.2025 | 9,80 | 9,87 | 9,54 | 9,67 | -0,92% | 1.409.111,00 |
| 11.12.2025 | 9,54 | 9,78 | 9,45 | 9,76 | 0,51% | 857.816,00 |
| 10.12.2025 | 9,90 | 9,92 | 9,53 | 9,71 | -2,31% | 954.919,00 |
| 09.12.2025 | 9,59 | 9,97 | 9,44 | 9,94 | 4,58% | 1.498.680,00 |
| 08.12.2025 | 9,81 | 9,97 | 9,31 | 9,51 | -2,41% | 1.281.774,00 |
| 05.12.2025 | 10,32 | 10,39 | 9,72 | 9,74 | -5,62% | 1.176.986,00 |
| 04.12.2025 | 10,22 | 10,41 | 10,01 | 10,32 | 1,78% | 787.432,00 |
| 03.12.2025 | 10,28 | 10,43 | 10,07 | 10,14 | -1,07% | 961.858,00 |
| 02.12.2025 | 10,24 | 10,33 | 10,04 | 10,25 | 0,20% | 636.572,00 |
| 01.12.2025 | 10,08 | 10,50 | 10,00 | 10,23 | -0,97% | 2.055.352,00 |
| 28.11.2025 | 9,93 | 10,45 | 9,81 | 10,33 | 3,40% | 1.001.823,00 |
| 26.11.2025 | 10,09 | 10,21 | 9,81 | 9,99 | -1,58% | 1.024.880,00 |
| 25.11.2025 | 9,66 | 10,17 | 9,53 | 10,15 | 4,53% | 1.101.702,00 |
| 24.11.2025 | 9,94 | 9,94 | 9,60 | 9,71 | -1,02% | 1.344.338,00 |
| 21.11.2025 | 9,89 | 10,13 | 9,67 | 9,81 | -1,01% | 1.431.149,00 |
| 20.11.2025 | 10,17 | 10,33 | 9,75 | 9,91 | -1,29% | 1.766.848,00 |
| 19.11.2025 | 10,30 | 10,34 | 9,61 | 10,04 | -3,74% | 1.780.738,00 |
| 18.11.2025 | 9,95 | 10,51 | 9,75 | 10,43 | 3,32% | 1.678.972,00 |
| 17.11.2025 | 9,63 | 10,62 | 9,59 | 10,10 | 4,18% | 2.821.664,00 |
| 14.11.2025 | 9,43 | 9,89 | 9,29 | 9,69 | 2,00% | 1.756.539,00 |
| 13.11.2025 | 9,67 | 9,80 | 9,31 | 9,50 | -2,71% | 1.447.638,00 |
| 12.11.2025 | 10,33 | 10,48 | 9,66 | 9,77 | -5,10% | 1.287.200,00 |
| 11.11.2025 | 9,83 | 10,30 | 9,70 | 10,29 | 5,43% | 2.091.918,00 |
| 10.11.2025 | 10,44 | 10,44 | 9,73 | 9,76 | -3,46% | 2.591.500,00 |
| 07.11.2025 | 9,51 | 10,15 | 9,42 | 10,11 | 5,09% | 2.489.856,00 |
| 06.11.2025 | 11,17 | 11,24 | 9,58 | 9,62 | -14,64% | 3.306.548,00 |
| 05.11.2025 | 11,40 | 11,87 | 10,76 | 11,27 | 12,59% | 4.523.594,00 |
| 04.11.2025 | 10,20 | 10,38 | 9,98 | 10,01 | -4,21% | 2.598.710,00 |
| 03.11.2025 | 10,26 | 10,48 | 10,02 | 10,45 | 1,65% | 2.166.938,00 |
| 31.10.2025 | 9,94 | 10,29 | 9,84 | 10,28 | 3,94% | 1.327.957,00 |
| 30.10.2025 | 10,25 | 10,38 | 9,88 | 9,89 | -4,07% | 1.186.425,00 |
| 29.10.2025 | 10,34 | 10,59 | 10,21 | 10,31 | -0,29% | 1.623.470,00 |
| 28.10.2025 | 10,59 | 10,75 | 10,32 | 10,34 | -2,73% | 1.747.978,00 |
| 27.10.2025 | 11,33 | 11,37 | 10,60 | 10,63 | -4,66% | 2.995.121,00 |
| 24.10.2025 | 10,78 | 11,35 | 10,74 | 11,15 | 5,87% | 3.006.630,00 |
| 23.10.2025 | 9,81 | 10,55 | 9,81 | 10,53 | 8,68% | 3.917.382,00 |
| 22.10.2025 | 9,88 | 9,88 | 9,18 | 9,69 | -7,54% | 12.059.357,00 |
| 21.10.2025 | 11,54 | 11,54 | 10,33 | 10,48 | -9,58% | 1.666.716,00 |
| 20.10.2025 | 11,17 | 11,62 | 11,10 | 11,59 | 3,72% | 1.308.017,00 |
| 17.10.2025 | 11,32 | 11,35 | 10,91 | 11,17 | -1,29% | - |
| 16.10.2025 | 12,00 | 12,15 | 11,22 | 11,32 | -4,23% | 1.981.323,00 |
| 15.10.2025 | 11,67 | 12,31 | 11,50 | 11,82 | 5,91% | 3.562.556,00 |
| 14.10.2025 | 9,81 | 11,18 | 9,81 | 11,16 | 12,05% | 2.993.172,00 |
| 13.10.2025 | 9,34 | 9,97 | 9,30 | 9,96 | 9,69% | 1.330.353,00 |
| 10.10.2025 | 9,37 | 9,73 | 8,93 | 9,08 | -4,32% | 2.289.578,00 |
| 09.10.2025 | 10,23 | 10,31 | 9,45 | 9,49 | -7,68% | 1.553.540,00 |
| 08.10.2025 | 10,03 | 10,58 | 10,02 | 10,28 | 2,80% | 2.307.316,00 |
| 07.10.2025 | 10,26 | 10,30 | 9,67 | 10,00 | -0,30% | 1.815.450,00 |
| 06.10.2025 | 10,14 | 10,47 | 9,98 | 10,03 | 3,94% | 1.838.112,00 |
| 03.10.2025 | 9,37 | 9,87 | 9,26 | 9,65 | 5,01% | 1.584.045,00 |
| 02.10.2025 | 9,12 | 9,20 | 8,99 | 9,19 | 1,88% | 943.404,00 |
| 01.10.2025 | 8,79 | 9,15 | 8,68 | 9,02 | 2,62% | 2.463.236,00 |
| 30.09.2025 | 9,08 | 9,24 | 8,65 | 8,79 | -3,93% | 1.884.346,00 |
| 29.09.2025 | 9,30 | 9,38 | 8,98 | 9,15 | -0,65% | 952.276,00 |
| 26.09.2025 | 9,07 | 9,46 | 9,07 | 9,21 | 0,22% | 3.440.987,00 |
| 25.09.2025 | 9,42 | 9,58 | 9,11 | 9,19 | -4,67% | 1.297.451,00 |
| 24.09.2025 | 9,40 | 9,93 | 9,34 | 9,64 | 4,10% | 1.692.923,00 |
| 23.09.2025 | 9,33 | 9,56 | 9,25 | 9,26 | -1,17% | 2.110.165,00 |
| 22.09.2025 | 9,54 | 9,66 | 9,30 | 9,37 | -2,90% | 2.591.606,00 |
| 19.09.2025 | 10,21 | 10,27 | 9,57 | 9,65 | -6,13% | 5.857.876,00 |
| 18.09.2025 | 10,03 | 11,13 | 9,98 | 10,28 | 6,97% | 3.864.276,00 |
| 17.09.2025 | 10,44 | 10,63 | 9,59 | 9,61 | -6,88% | 2.248.697,00 |
| 16.09.2025 | 9,99 | 10,44 | 9,92 | 10,32 | 4,45% | 2.895.164,00 |
| 15.09.2025 | 9,90 | 10,17 | 9,80 | 9,88 | 2,60% | 1.558.201,00 |
| 12.09.2025 | 9,75 | 9,85 | 9,50 | 9,63 | -1,43% | 1.104.251,00 |
| 11.09.2025 | 9,68 | 10,08 | 9,61 | 9,77 | 0,93% | 2.005.009,00 |
| 10.09.2025 | 10,02 | 10,09 | 9,57 | 9,68 | -3,39% | 2.338.113,00 |
| 09.09.2025 | 10,29 | 10,52 | 10,00 | 10,02 | -0,79% | 1.936.097,00 |
| 08.09.2025 | 10,64 | 10,71 | 9,88 | 10,10 | -5,08% | 2.296.619,00 |
| 05.09.2025 | 11,18 | 11,20 | 10,62 | 10,64 | -4,57% | 2.234.708,00 |
| 04.09.2025 | 10,73 | 11,27 | 10,65 | 11,15 | 3,24% | 2.466.152,00 |
| 03.09.2025 | 10,98 | 11,12 | 10,79 | 10,80 | -1,91% | 2.389.897,00 |
| 02.09.2025 | 11,06 | 11,28 | 10,68 | 11,01 | -0,90% | 2.455.888,00 |