4,256$
-2,60%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 4,36 | 4,42 | 4,22 | 4,25 | -2,75% | 752.541,00 |
| 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 |
| 21.05.2025 | 4,58 | 4,61 | 4,36 | 4,37 | -7,22% | 1.379.703,00 |
| 20.05.2025 | 4,75 | 4,81 | 4,62 | 4,71 | -1,67% | 1.462.201,00 |
| 19.05.2025 | 5,08 | 5,08 | 4,79 | 4,79 | -8,41% | 1.688.735,00 |
| 16.05.2025 | 5,07 | 5,26 | 4,96 | 5,23 | 3,36% | 1.613.496,00 |
| 15.05.2025 | 5,11 | 5,12 | 4,88 | 5,06 | -1,36% | 2.890.814,00 |
| 14.05.2025 | 5,04 | 5,14 | 4,76 | 5,13 | 0,79% | 2.486.761,00 |
| 13.05.2025 | 4,67 | 5,48 | 4,61 | 5,09 | 9,46% | 2.982.074,00 |
| 12.05.2025 | 4,48 | 4,72 | 4,36 | 4,65 | 14,25% | 2.076.512,00 |
| 09.05.2025 | 3,93 | 4,25 | 3,93 | 4,07 | 6,13% | 1.650.447,00 |
| 08.05.2025 | 3,76 | 3,89 | 3,39 | 3,84 | 1,72% | 2.301.258,00 |
| 07.05.2025 | 3,69 | 3,79 | 3,64 | 3,77 | 3,01% | 1.312.244,00 |
| 06.05.2025 | 3,68 | 3,80 | 3,65 | 3,66 | -1,08% | 1.090.082,00 |
| 05.05.2025 | 3,77 | 3,86 | 3,68 | 3,70 | -2,89% | 1.299.659,00 |
| 02.05.2025 | 3,74 | 3,88 | 3,64 | 3,81 | 3,25% | 910.570,00 |
| 01.05.2025 | 3,57 | 3,72 | 3,57 | 3,69 | 3,07% | 1.117.980,00 |
| 30.04.2025 | 3,65 | 3,67 | 3,52 | 3,58 | -3,50% | 989.051,00 |
| 29.04.2025 | 3,68 | 3,74 | 3,57 | 3,71 | 0,27% | 1.113.697,00 |
| 28.04.2025 | 3,60 | 3,85 | 3,60 | 3,70 | 3,35% | 1.431.508,00 |
| 25.04.2025 | 3,58 | 3,64 | 3,44 | 3,58 | 0,00% | 906.871,00 |
| 24.04.2025 | 3,40 | 3,64 | 3,35 | 3,58 | 4,99% | 2.647.458,00 |
| 23.04.2025 | 3,63 | 3,67 | 3,33 | 3,41 | -2,71% | 1.446.674,00 |
| 22.04.2025 | 3,34 | 3,62 | 3,34 | 3,51 | 6,21% | 1.772.115,00 |
| 21.04.2025 | 3,33 | 3,35 | 3,14 | 3,30 | -2,94% | 1.956.793,00 |
| 17.04.2025 | 3,48 | 3,63 | 3,34 | 3,40 | -2,30% | 2.107.538,00 |
| 16.04.2025 | 3,58 | 3,67 | 3,41 | 3,48 | -3,87% | 2.203.717,00 |
| 15.04.2025 | 3,79 | 3,97 | 3,58 | 3,62 | -6,22% | 2.929.661,00 |
| 14.04.2025 | 3,83 | 3,99 | 3,71 | 3,86 | 2,12% | 1.272.117,00 |
| 11.04.2025 | 3,95 | 3,98 | 3,68 | 3,78 | -4,30% | 1.523.506,00 |
| 10.04.2025 | 3,91 | 3,97 | 3,64 | 3,95 | -2,47% | 1.918.627,00 |
| 09.04.2025 | 3,51 | 4,09 | 3,26 | 4,05 | 13,45% | 3.665.814,00 |
| 08.04.2025 | 3,94 | 3,98 | 3,47 | 3,57 | -7,75% | 2.761.198,00 |
| 07.04.2025 | 3,81 | 4,31 | 3,70 | 3,87 | -5,38% | 2.554.001,00 |
| 04.04.2025 | 4,08 | 4,21 | 3,75 | 4,09 | -5,76% | 2.530.597,00 |
| 03.04.2025 | 4,66 | 4,73 | 4,31 | 4,34 | -13,37% | 1.780.373,00 |
| 02.04.2025 | 4,94 | 5,04 | 4,71 | 5,01 | 3,30% | 750.197,00 |
| 01.04.2025 | 4,81 | 4,90 | 4,62 | 4,85 | 0,31% | 1.017.444,00 |
| 31.03.2025 | 4,75 | 4,93 | 4,64 | 4,84 | -0,51% | 1.433.475,00 |
| 28.03.2025 | 5,34 | 5,40 | 4,74 | 4,86 | -10,00% | 1.755.820,00 |
| 27.03.2025 | 5,11 | 5,54 | 4,99 | 5,40 | 6,09% | 1.622.699,00 |
| 26.03.2025 | 5,08 | 5,22 | 4,98 | 5,09 | 0,79% | 1.391.879,00 |
| 25.03.2025 | 5,06 | 5,31 | 5,02 | 5,05 | -0,20% | 1.645.431,00 |
| 24.03.2025 | 5,41 | 5,52 | 5,02 | 5,06 | -5,07% | 1.690.814,00 |
| 21.03.2025 | 5,21 | 5,36 | 5,09 | 5,33 | 1,33% | 14.644.517,00 |
| 20.03.2025 | 5,26 | 5,46 | 5,17 | 5,26 | -0,38% | 1.388.335,00 |
| 19.03.2025 | 5,22 | 5,34 | 5,09 | 5,28 | 1,34% | 1.430.438,00 |
| 18.03.2025 | 5,60 | 5,62 | 5,14 | 5,21 | -6,96% | 1.983.780,00 |
| 17.03.2025 | 5,20 | 5,70 | 5,16 | 5,60 | 8,53% | 1.768.705,00 |
| 14.03.2025 | 5,13 | 5,22 | 5,01 | 5,16 | 1,57% | 1.500.593,00 |
| 13.03.2025 | 5,02 | 5,20 | 4,91 | 5,08 | 1,30% | 1.628.835,00 |
| 12.03.2025 | 5,17 | 5,33 | 4,97 | 5,02 | -2,05% | 2.108.743,00 |
| 11.03.2025 | 5,21 | 5,32 | 4,78 | 5,12 | -6,57% | 3.219.265,00 |
| 10.03.2025 | 5,72 | 6,09 | 5,46 | 5,48 | -4,53% | 2.427.843,00 |
| 07.03.2025 | 5,94 | 6,24 | 5,74 | 5,74 | -2,55% | 2.016.413,00 |
| 06.03.2025 | 5,45 | 5,93 | 5,32 | 5,89 | 6,03% | 1.943.748,00 |
| 05.03.2025 | 5,04 | 5,62 | 4,95 | 5,56 | 10,99% | 2.323.210,00 |
| 04.03.2025 | 5,11 | 5,19 | 4,87 | 5,01 | -7,49% | 3.090.799,00 |
| 03.03.2025 | 5,98 | 6,07 | 5,39 | 5,41 | -7,84% | 2.875.740,00 |
| 28.02.2025 | 5,89 | 5,94 | 5,62 | 5,87 | 1,56% | 1.737.692,00 |
| 27.02.2025 | 5,83 | 5,96 | 5,76 | 5,78 | -2,53% | 1.568.212,00 |
| 26.02.2025 | 5,96 | 6,16 | 5,80 | 5,93 | -1,00% | 1.925.733,00 |
| 25.02.2025 | 6,45 | 6,45 | 5,82 | 5,99 | -6,55% | 2.258.105,00 |
| 24.02.2025 | 6,24 | 6,67 | 6,18 | 6,41 | 3,72% | 1.481.719,00 |
| 21.02.2025 | 6,26 | 6,55 | 5,96 | 6,18 | -0,32% | 2.495.349,00 |
| 20.02.2025 | 6,61 | 6,69 | 6,18 | 6,20 | -5,92% | 1.884.269,00 |
| 19.02.2025 | 6,45 | 6,72 | 6,40 | 6,59 | 1,85% | 1.515.957,00 |
| 18.02.2025 | 6,62 | 7,00 | 6,46 | 6,47 | -3,15% | 1.929.566,00 |
| 17.02.2025 | 6,68 | 6,68 | 6,68 | 6,68 | 0,15% | - |
| 14.02.2025 | 6,57 | 6,76 | 6,25 | 6,67 | 1,99% | 2.115.403,00 |
| 13.02.2025 | 6,16 | 7,07 | 5,96 | 6,54 | 4,98% | 4.375.072,00 |
| 12.02.2025 | 6,13 | 6,53 | 5,98 | 6,23 | 0,48% | 2.240.542,00 |
| 11.02.2025 | 6,42 | 6,67 | 6,10 | 6,20 | -4,69% | 2.690.642,00 |
| 10.02.2025 | 6,78 | 7,11 | 6,34 | 6,51 | -1,44% | 4.141.796,00 |
| 07.02.2025 | 7,16 | 7,52 | 6,23 | 6,60 | -20,39% | 7.079.405,00 |
| 06.02.2025 | 8,57 | 8,64 | 8,24 | 8,29 | -1,89% | 1.330.122,00 |
| 05.02.2025 | 8,74 | 8,79 | 8,41 | 8,45 | -2,76% | 944.659,00 |
| 04.02.2025 | 8,57 | 8,82 | 8,42 | 8,69 | 0,70% | 953.167,00 |
| 03.02.2025 | 8,70 | 8,88 | 8,48 | 8,63 | -3,36% | 1.220.690,00 |
| 31.01.2025 | 8,92 | 9,24 | 8,80 | 8,93 | 0,90% | 1.694.460,00 |
| 30.01.2025 | 9,04 | 9,04 | 8,76 | 8,85 | -1,45% | 1.016.040,00 |
| 29.01.2025 | 8,84 | 9,04 | 8,65 | 8,98 | 0,56% | 1.016.913,00 |
| 28.01.2025 | 9,49 | 9,51 | 8,90 | 8,93 | -6,39% | 1.018.620,00 |
| 27.01.2025 | 9,45 | 9,78 | 9,36 | 9,54 | 1,81% | 1.188.832,00 |
| 24.01.2025 | 9,51 | 9,64 | 9,30 | 9,37 | -1,47% | 669.854,00 |
| 23.01.2025 | 9,19 | 9,54 | 9,18 | 9,51 | 2,92% | 1.181.143,00 |
| 22.01.2025 | 9,69 | 9,86 | 9,23 | 9,24 | -6,67% | 1.515.050,00 |
| 21.01.2025 | 10,11 | 10,17 | 9,64 | 9,90 | -3,51% | 1.204.479,00 |
| 17.01.2025 | 10,05 | 10,45 | 9,84 | 10,26 | 2,40% | 2.538.998,00 |
| 16.01.2025 | 9,76 | 10,29 | 9,67 | 10,02 | 3,83% | 1.749.917,00 |
| 15.01.2025 | 9,39 | 9,68 | 9,22 | 9,65 | 5,46% | 1.124.327,00 |
| 14.01.2025 | 9,48 | 9,63 | 9,03 | 9,15 | -3,38% | 1.165.660,00 |
| 13.01.2025 | 9,63 | 9,74 | 9,30 | 9,47 | -1,76% | 1.164.808,00 |
| 10.01.2025 | 10,03 | 10,04 | 9,20 | 9,64 | -3,60% | 2.025.924,00 |
| 08.01.2025 | 9,88 | 10,12 | 9,79 | 10,00 | -0,89% | 1.774.099,00 |
| 07.01.2025 | 10,07 | 10,37 | 9,96 | 10,09 | 0,50% | 1.338.355,00 |
| 06.01.2025 | 9,76 | 10,35 | 9,76 | 10,04 | 4,15% | 1.294.927,00 |
| 03.01.2025 | 10,00 | 10,11 | 9,62 | 9,64 | -2,77% | 863.191,00 |