11,155$
-0,14%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,99% | 1.838.112,00 |
| 03.10.2025 | 9,26 | 9,74 | 9,26 | 9,64 | 4,95% | - |
| 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% | 2.292.108,00 |
| 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 | 3,29% | 2.466.152,00 |
| 03.09.2025 | 10,98 | 11,12 | 10,79 | 10,80 | -1,95% | 2.389.897,00 |
| 02.09.2025 | 11,06 | 11,28 | 10,68 | 11,01 | -0,90% | 2.455.888,00 |
| 29.08.2025 | 11,06 | 11,25 | 10,86 | 11,11 | 0,09% | 2.692.460,00 |
| 28.08.2025 | 11,61 | 11,75 | 10,66 | 11,10 | 11,56% | 3.946.300,00 |
| 27.08.2025 | 10,05 | 10,38 | 9,84 | 9,95 | -1,58% | 2.190.599,00 |
| 26.08.2025 | 9,44 | 10,16 | 9,41 | 10,11 | 7,44% | 2.963.211,00 |
| 25.08.2025 | 8,94 | 9,66 | 8,86 | 9,41 | 5,38% | 2.290.505,00 |
| 22.08.2025 | 8,28 | 8,93 | 8,16 | 8,93 | 9,57% | 2.119.482,00 |
| 21.08.2025 | 7,55 | 8,29 | 7,53 | 8,15 | 6,96% | 1.894.443,00 |
| 20.08.2025 | 8,17 | 8,32 | 7,60 | 7,62 | -8,63% | 1.903.641,00 |
| 19.08.2025 | 8,36 | 8,63 | 8,29 | 8,34 | 0,12% | 992.790,00 |
| 18.08.2025 | 8,46 | 8,65 | 8,29 | 8,33 | -1,30% | 1.608.510,00 |
| 15.08.2025 | 8,45 | 8,73 | 8,27 | 8,44 | -2,54% | 1.044.994,00 |
| 14.08.2025 | 8,62 | 9,18 | 8,28 | 8,66 | -5,97% | 2.493.018,00 |
| 13.08.2025 | 8,90 | 9,44 | 8,81 | 9,21 | 4,42% | 2.580.797,00 |
| 12.08.2025 | 8,90 | 9,11 | 8,57 | 8,82 | -0,17% | 2.903.357,00 |
| 11.08.2025 | 8,12 | 9,18 | 8,12 | 8,84 | 19,39% | 3.846.162,00 |
| 08.08.2025 | 7,30 | 7,43 | 7,08 | 7,40 | 1,37% | 1.372.930,00 |
| 07.08.2025 | 7,26 | 7,60 | 7,23 | 7,30 | -0,54% | 958.922,00 |
| 06.08.2025 | 7,75 | 7,79 | 7,32 | 7,34 | -5,23% | 1.249.559,00 |
| 05.08.2025 | 7,59 | 7,86 | 7,41 | 7,75 | 2,72% | 1.468.507,00 |
| 04.08.2025 | 8,00 | 8,01 | 7,48 | 7,54 | -4,31% | 1.296.754,00 |
| 01.08.2025 | 8,10 | 8,11 | 7,73 | 7,88 | -4,66% | 1.205.185,00 |
| 31.07.2025 | 8,39 | 8,44 | 8,13 | 8,27 | -3,11% | 797.948,00 |
| 30.07.2025 | 8,55 | 8,75 | 8,40 | 8,53 | -0,70% | 1.020.828,00 |
| 29.07.2025 | 8,56 | 8,65 | 8,26 | 8,59 | 0,47% | 1.271.865,00 |
| 28.07.2025 | 8,29 | 8,63 | 8,19 | 8,55 | 3,01% | 1.013.021,00 |
| 25.07.2025 | 8,11 | 8,32 | 7,92 | 8,30 | 2,85% | 802.379,00 |
| 24.07.2025 | 8,32 | 8,34 | 7,95 | 8,07 | -3,70% | 1.076.264,00 |
| 23.07.2025 | 8,30 | 8,56 | 8,17 | 8,38 | 1,58% | 2.042.875,00 |
| 22.07.2025 | 8,07 | 8,47 | 8,07 | 8,25 | 0,86% | 1.665.881,00 |
| 21.07.2025 | 8,01 | 8,36 | 7,95 | 8,18 | 2,76% | 1.226.814,00 |
| 18.07.2025 | 8,00 | 8,34 | 7,93 | 7,96 | 0,95% | 1.485.320,00 |
| 17.07.2025 | 7,73 | 7,97 | 7,68 | 7,89 | 1,41% | 1.156.945,00 |
| 16.07.2025 | 7,97 | 8,08 | 7,55 | 7,78 | -1,46% | 1.317.529,00 |
| 15.07.2025 | 7,93 | 8,12 | 7,84 | 7,89 | -0,38% | 1.355.242,00 |
| 14.07.2025 | 7,95 | 8,00 | 7,66 | 7,92 | -1,12% | 1.445.335,00 |
| 11.07.2025 | 7,66 | 8,08 | 7,61 | 8,01 | 4,57% | 2.365.901,00 |
| 10.07.2025 | 7,36 | 7,77 | 7,34 | 7,66 | 6,09% | 1.463.748,00 |
| 09.07.2025 | 7,20 | 7,31 | 6,97 | 7,22 | 0,70% | 1.143.306,00 |
| 08.07.2025 | 6,97 | 7,27 | 6,88 | 7,17 | 2,43% | 1.517.665,00 |
| 07.07.2025 | 7,03 | 7,23 | 6,79 | 7,00 | 0,29% | 2.925.245,00 |
| 03.07.2025 | 6,57 | 7,05 | 6,56 | 6,98 | 7,06% | 1.326.173,00 |
| 02.07.2025 | 6,30 | 6,72 | 6,25 | 6,52 | 4,65% | 1.550.832,00 |
| 01.07.2025 | 6,06 | 6,51 | 5,91 | 6,23 | 3,47% | 1.574.642,00 |
| 30.06.2025 | 5,96 | 6,30 | 5,85 | 6,02 | 1,36% | 2.163.823,00 |
| 27.06.2025 | 5,71 | 5,94 | 5,60 | 5,94 | 4,39% | 3.359.953,00 |
| 26.06.2025 | 5,79 | 5,85 | 5,68 | 5,69 | -1,39% | 856.270,00 |
| 25.06.2025 | 5,70 | 5,88 | 5,61 | 5,77 | 1,76% | 968.898,00 |
| 24.06.2025 | 5,49 | 5,72 | 5,41 | 5,67 | 1,80% | 1.269.986,00 |
| 23.06.2025 | 5,68 | 5,81 | 5,37 | 5,57 | -1,76% | 1.501.394,00 |
| 20.06.2025 | 5,66 | 5,83 | 5,54 | 5,67 | 0,35% | 3.721.897,00 |
| 18.06.2025 | 5,75 | 5,95 | 5,63 | 5,65 | -2,16% | 2.077.734,00 |
| 17.06.2025 | 5,79 | 5,84 | 5,61 | 5,78 | -0,60% | 1.742.729,00 |
| 16.06.2025 | 5,66 | 5,97 | 5,35 | 5,81 | 4,12% | 2.949.731,00 |
| 13.06.2025 | 4,75 | 5,66 | 4,63 | 5,58 | 20,00% | 6.423.045,00 |
| 12.06.2025 | 4,54 | 4,69 | 4,44 | 4,65 | 1,31% | 1.139.444,00 |
| 11.06.2025 | 4,67 | 4,68 | 4,48 | 4,59 | 0,00% | 1.142.993,00 |
| 10.06.2025 | 4,30 | 4,61 | 4,25 | 4,59 | 8,00% | 1.447.252,00 |
| 09.06.2025 | 4,20 | 4,30 | 4,11 | 4,25 | 1,92% | 1.128.082,00 |
| 06.06.2025 | 4,15 | 4,32 | 4,08 | 4,17 | 3,47% | 953.488,00 |
| 05.06.2025 | 4,06 | 4,17 | 3,97 | 4,03 | -0,74% | 988.782,00 |
| 04.06.2025 | 4,20 | 4,27 | 4,01 | 4,06 | -4,02% | 1.187.208,00 |
| 03.06.2025 | 4,16 | 4,41 | 4,03 | 4,23 | 1,68% | 1.139.102,00 |
| 02.06.2025 | 4,19 | 4,25 | 4,01 | 4,16 | 0,00% | 1.328.865,00 |
| 30.05.2025 | 4,10 | 4,28 | 4,01 | 4,16 | 0,48% | 2.813.541,00 |
| 29.05.2025 | 4,29 | 4,40 | 4,10 | 4,14 | -2,59% | 1.027.322,00 |
| 28.05.2025 | 4,36 | 4,42 | 4,22 | 4,25 | -2,75% | 752.721,00 |
| 27.05.2025 | 4,27 | 4,41 | 4,19 | 4,37 | 3,80% | 1.134.209,00 |
| 23.05.2025 | 4,28 | 4,37 | 4,17 | 4,21 | -4,97% | 1.139.357,00 |
| 22.05.2025 | 4,31 | 4,62 | 4,24 | 4,43 | 1,37% | 1.425.841,00 |