9,915$
4,59%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 9,62 | 10,04 | 9,59 | 9,92 | 4,59% | 1.075.079,00 |
| 31.12.2024 | 9,00 | 9,70 | 9,00 | 9,48 | 6,40% | 1.865.878,00 |
| 30.12.2024 | 9,10 | 9,19 | 8,81 | 8,91 | -1,87% | 1.206.879,00 |
| 27.12.2024 | 9,28 | 9,50 | 9,00 | 9,08 | -2,58% | 1.322.227,00 |
| 26.12.2024 | 9,22 | 9,43 | 8,99 | 9,32 | 1,19% | 885.417,00 |
| 24.12.2024 | 9,09 | 9,25 | 8,96 | 9,21 | 0,88% | 489.885,00 |
| 23.12.2024 | 9,38 | 9,51 | 9,13 | 9,13 | -2,67% | 881.480,00 |
| 20.12.2024 | 9,15 | 9,48 | 9,12 | 9,38 | 1,74% | 2.503.876,00 |
| 19.12.2024 | 9,92 | 10,03 | 9,17 | 9,22 | -7,01% | 1.507.418,00 |
| 18.12.2024 | 10,88 | 10,98 | 9,84 | 9,92 | -8,87% | 1.660.692,00 |
| 17.12.2024 | 10,24 | 11,11 | 10,11 | 10,88 | 5,63% | 1.613.162,00 |
| 16.12.2024 | 10,53 | 10,53 | 10,24 | 10,30 | -3,83% | 753.399,00 |
| 13.12.2024 | 10,83 | 10,90 | 10,45 | 10,71 | -1,65% | 702.408,00 |
| 12.12.2024 | 10,89 | 11,00 | 10,46 | 10,89 | 0,00% | 837.769,00 |
| 11.12.2024 | 10,77 | 10,92 | 10,56 | 10,89 | 1,11% | 662.594,00 |
| 10.12.2024 | 11,02 | 11,09 | 10,65 | 10,77 | -1,73% | 925.196,00 |
| 09.12.2024 | 10,68 | 11,54 | 10,63 | 10,96 | 3,59% | 1.388.283,00 |
| 06.12.2024 | 10,48 | 10,73 | 10,40 | 10,58 | 1,83% | 1.274.844,00 |
| 05.12.2024 | 10,48 | 10,49 | 10,18 | 10,39 | -0,57% | 1.011.297,00 |
| 04.12.2024 | 10,60 | 10,70 | 10,21 | 10,45 | -1,79% | 775.841,00 |
| 03.12.2024 | 11,33 | 11,49 | 10,63 | 10,64 | -6,34% | 816.557,00 |
| 02.12.2024 | 10,82 | 11,50 | 10,66 | 11,36 | 5,19% | 1.605.125,00 |
| 29.11.2024 | 10,83 | 11,00 | 10,63 | 10,80 | -0,18% | 369.815,00 |
| 27.11.2024 | 10,77 | 11,10 | 10,77 | 10,82 | 1,41% | 758.934,00 |
| 26.11.2024 | 11,20 | 11,24 | 10,52 | 10,67 | -4,82% | 807.462,00 |
| 25.11.2024 | 11,39 | 11,74 | 11,20 | 11,21 | -0,97% | 1.011.771,00 |
| 22.11.2024 | 11,20 | 11,62 | 11,15 | 11,32 | 2,12% | 1.305.965,00 |
| 21.11.2024 | 10,90 | 11,27 | 10,79 | 11,09 | 1,88% | 966.716,00 |
| 20.11.2024 | 10,46 | 11,25 | 10,46 | 10,88 | 3,13% | 920.869,00 |
| 19.11.2024 | 10,57 | 10,73 | 10,36 | 10,55 | -0,57% | 910.480,00 |
| 18.11.2024 | 10,78 | 10,99 | 10,59 | 10,61 | -2,75% | 897.751,00 |
| 15.11.2024 | 11,35 | 11,37 | 10,69 | 10,91 | -1,89% | 1.468.800,00 |
| 14.11.2024 | 10,93 | 11,19 | 10,77 | 11,12 | 2,87% | 1.128.180,00 |
| 13.11.2024 | 11,33 | 11,35 | 10,80 | 10,81 | -3,14% | 1.229.909,00 |
| 12.11.2024 | 11,20 | 11,33 | 10,77 | 11,16 | -1,28% | 1.431.723,00 |
| 11.11.2024 | 11,36 | 11,73 | 11,26 | 11,31 | -0,53% | 2.504.497,00 |
| 08.11.2024 | 11,53 | 11,64 | 11,28 | 11,37 | -3,03% | 926.468,00 |
| 07.11.2024 | 11,82 | 11,93 | 11,30 | 11,72 | -0,76% | 1.025.963,00 |
| 06.11.2024 | 12,41 | 12,60 | 11,65 | 11,81 | -8,24% | 2.217.595,00 |
| 05.11.2024 | 12,97 | 13,10 | 12,64 | 12,87 | -1,76% | 1.133.455,00 |
| 04.11.2024 | 12,01 | 13,81 | 12,01 | 13,10 | 9,72% | 2.639.194,00 |
| 01.11.2024 | 12,48 | 12,77 | 11,88 | 11,94 | -2,37% | 1.791.364,00 |
| 31.10.2024 | 12,93 | 14,04 | 12,19 | 12,23 | 5,07% | 2.634.446,00 |
| 30.10.2024 | 11,10 | 11,88 | 11,06 | 11,64 | 3,56% | 1.152.185,00 |
| 29.10.2024 | 12,09 | 12,09 | 11,19 | 11,24 | -7,72% | 1.025.171,00 |
| 28.10.2024 | 11,40 | 12,25 | 11,22 | 12,18 | 6,01% | 1.592.068,00 |
| 25.10.2024 | 11,06 | 11,70 | 11,03 | 11,49 | 4,64% | 1.321.908,00 |
| 24.10.2024 | 10,88 | 11,06 | 10,76 | 10,98 | 1,01% | 976.665,00 |
| 23.10.2024 | 11,59 | 11,67 | 10,74 | 10,87 | -6,86% | 818.243,00 |
| 22.10.2024 | 11,42 | 11,73 | 11,05 | 11,67 | 2,28% | 945.679,00 |
| 21.10.2024 | 11,69 | 11,89 | 11,39 | 11,41 | -1,98% | 725.617,00 |
| 18.10.2024 | 12,01 | 12,20 | 11,62 | 11,64 | -2,47% | 969.618,00 |
| 17.10.2024 | 12,24 | 12,30 | 11,84 | 11,94 | -3,28% | 718.649,00 |
| 16.10.2024 | 11,74 | 12,40 | 11,66 | 12,34 | 5,47% | 854.386,00 |
| 15.10.2024 | 11,98 | 12,22 | 11,64 | 11,70 | -4,10% | 1.063.967,00 |
| 14.10.2024 | 13,24 | 13,24 | 12,14 | 12,20 | -8,55% | 938.184,00 |
| 11.10.2024 | 12,97 | 13,49 | 12,91 | 13,34 | 2,30% | 475.565,00 |
| 10.10.2024 | 13,06 | 13,18 | 12,73 | 13,04 | -0,15% | 499.947,00 |
| 09.10.2024 | 13,19 | 13,27 | 13,00 | 13,06 | -1,28% | 556.378,00 |
| 08.10.2024 | 13,24 | 13,24 | 12,63 | 13,23 | -1,23% | 892.279,00 |
| 07.10.2024 | 13,49 | 13,54 | 13,15 | 13,40 | -0,78% | 419.870,00 |
| 04.10.2024 | 13,35 | 13,56 | 13,18 | 13,50 | 3,53% | 547.456,00 |
| 03.10.2024 | 12,91 | 13,23 | 12,71 | 13,04 | 0,24% | 877.120,00 |
| 02.10.2024 | 13,31 | 13,40 | 12,75 | 13,01 | -0,47% | 674.095,00 |
| 01.10.2024 | 13,33 | 13,59 | 12,95 | 13,07 | -3,44% | 605.208,00 |
| 30.09.2024 | 13,56 | 13,74 | 13,39 | 13,54 | -0,11% | 1.016.312,00 |
| 27.09.2024 | 13,39 | 13,79 | 13,39 | 13,55 | 3,12% | 1.144.342,00 |
| 26.09.2024 | 12,82 | 13,48 | 12,82 | 13,14 | 1,55% | 717.126,00 |
| 25.09.2024 | 13,38 | 13,38 | 12,86 | 12,94 | -4,01% | 631.067,00 |
| 24.09.2024 | 13,00 | 13,58 | 12,87 | 13,48 | 4,25% | 732.289,00 |
| 23.09.2024 | 13,35 | 13,44 | 12,72 | 12,93 | -2,71% | 530.178,00 |
| 20.09.2024 | 13,42 | 13,42 | 13,04 | 13,29 | -1,63% | 1.428.419,00 |
| 19.09.2024 | 13,85 | 13,98 | 13,51 | 13,51 | 0,67% | 661.052,00 |
| 18.09.2024 | 13,40 | 13,96 | 13,31 | 13,42 | 0,37% | 1.102.695,00 |
| 17.09.2024 | 12,98 | 13,45 | 12,85 | 13,37 | 3,80% | 802.524,00 |
| 16.09.2024 | 12,69 | 12,95 | 12,46 | 12,88 | 2,38% | 753.551,00 |
| 13.09.2024 | 12,36 | 12,80 | 12,35 | 12,58 | 2,61% | 726.929,00 |
| 12.09.2024 | 12,32 | 12,62 | 12,05 | 12,26 | 0,08% | 888.352,00 |
| 11.09.2024 | 11,94 | 12,34 | 11,63 | 12,25 | 2,60% | 1.586.728,00 |
| 10.09.2024 | 12,34 | 12,52 | 11,89 | 11,94 | -4,33% | 1.258.773,00 |
| 09.09.2024 | 13,83 | 13,83 | 12,40 | 12,48 | -9,76% | 1.349.074,00 |
| 06.09.2024 | 13,72 | 14,03 | 13,27 | 13,83 | 1,69% | 836.441,00 |
| 05.09.2024 | 14,50 | 14,67 | 13,48 | 13,60 | -5,23% | 1.445.356,00 |
| 04.09.2024 | 13,07 | 14,60 | 13,01 | 14,35 | 9,96% | 1.894.129,00 |
| 03.09.2024 | 13,96 | 14,10 | 12,90 | 13,05 | -7,90% | 1.358.616,00 |
| 30.08.2024 | 14,21 | 14,32 | 13,98 | 14,17 | -0,49% | 780.932,00 |
| 29.08.2024 | 14,06 | 14,57 | 13,85 | 14,24 | 1,79% | 690.638,00 |
| 28.08.2024 | 13,71 | 14,17 | 13,68 | 13,99 | 0,72% | 724.174,00 |
| 27.08.2024 | 13,99 | 14,10 | 13,79 | 13,89 | -1,21% | 492.565,00 |
| 26.08.2024 | 14,25 | 14,59 | 14,01 | 14,06 | 0,14% | 522.442,00 |
| 23.08.2024 | 13,71 | 14,38 | 13,64 | 14,04 | 3,24% | 601.359,00 |
| 22.08.2024 | 13,71 | 13,75 | 13,43 | 13,60 | -1,66% | 682.203,00 |
| 21.08.2024 | 13,60 | 14,08 | 13,55 | 13,83 | 2,83% | 837.478,00 |
| 20.08.2024 | 13,86 | 13,93 | 13,17 | 13,45 | -4,27% | 1.007.281,00 |
| 19.08.2024 | 14,10 | 14,33 | 13,99 | 14,05 | -0,92% | 1.166.491,00 |
| 16.08.2024 | 13,82 | 14,47 | 13,68 | 14,18 | 2,38% | 967.540,00 |
| 15.08.2024 | 13,79 | 13,93 | 13,65 | 13,85 | 2,59% | 1.168.652,00 |
| 14.08.2024 | 14,24 | 14,24 | 13,30 | 13,50 | -5,00% | 1.012.230,00 |
| 13.08.2024 | 13,13 | 14,22 | 12,90 | 14,21 | 7,98% | 1.395.249,00 |
| 12.08.2024 | 13,29 | 13,37 | 13,02 | 13,16 | -0,38% | 1.173.482,00 |