12,856$
-1,87%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,18 | 13,18 | 12,72 | 12,83 | -2,06% | - |
| 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 |
| 09.08.2024 | 14,12 | 14,26 | 12,77 | 13,21 | -7,07% | 1.230.765,00 |
| 08.08.2024 | 14,52 | 14,82 | 14,18 | 14,22 | -1,56% | 1.077.427,00 |
| 07.08.2024 | 14,03 | 15,70 | 14,03 | 14,44 | 2,12% | 1.708.725,00 |
| 06.08.2024 | 16,18 | 16,46 | 13,57 | 14,14 | -12,61% | 3.166.199,00 |
| 05.08.2024 | 16,21 | 16,56 | 15,87 | 16,18 | -4,99% | 804.632,00 |
| 02.08.2024 | 17,16 | 17,44 | 16,87 | 17,03 | -3,13% | 1.035.460,00 |
| 01.08.2024 | 17,76 | 17,84 | 17,16 | 17,58 | -0,96% | 860.546,00 |
| 31.07.2024 | 18,04 | 18,13 | 17,55 | 17,75 | 0,00% | 703.629,00 |
| 30.07.2024 | 17,58 | 17,90 | 17,48 | 17,75 | 1,14% | 529.380,00 |
| 29.07.2024 | 17,55 | 17,76 | 17,25 | 17,55 | -0,23% | 552.817,00 |
| 26.07.2024 | 18,00 | 18,14 | 17,50 | 17,59 | -1,73% | 827.547,00 |
| 25.07.2024 | 16,15 | 17,99 | 16,10 | 17,90 | 10,22% | 1.013.792,00 |
| 24.07.2024 | 16,50 | 16,64 | 16,05 | 16,24 | -1,64% | 425.320,00 |
| 23.07.2024 | 16,47 | 16,67 | 16,18 | 16,51 | -0,54% | 625.453,00 |
| 22.07.2024 | 16,63 | 17,50 | 16,25 | 16,60 | -0,30% | 619.790,00 |
| 19.07.2024 | 16,61 | 16,88 | 16,51 | 16,65 | 0,48% | 565.887,00 |
| 18.07.2024 | 16,94 | 17,16 | 16,51 | 16,57 | -2,76% | 794.487,00 |
| 17.07.2024 | 16,67 | 17,34 | 16,66 | 17,04 | 2,10% | 1.315.991,00 |
| 16.07.2024 | 16,09 | 16,82 | 15,95 | 16,69 | 3,34% | 1.166.188,00 |
| 15.07.2024 | 16,49 | 16,62 | 16,04 | 16,15 | -1,88% | 931.215,00 |
| 12.07.2024 | 16,86 | 16,98 | 16,12 | 16,46 | -0,96% | 894.027,00 |
| 11.07.2024 | 15,41 | 16,62 | 15,33 | 16,62 | 9,85% | 1.561.849,00 |
| 10.07.2024 | 15,35 | 15,47 | 14,92 | 15,13 | -0,98% | 478.525,00 |
| 09.07.2024 | 14,78 | 15,43 | 14,57 | 15,28 | 2,76% | 1.293.406,00 |
| 08.07.2024 | 14,43 | 14,95 | 14,43 | 14,87 | 3,34% | 769.688,00 |
| 05.07.2024 | 15,09 | 15,14 | 14,35 | 14,39 | -4,07% | 902.041,00 |
| 03.07.2024 | 15,22 | 15,25 | 14,97 | 15,00 | -0,92% | 339.303,00 |
| 02.07.2024 | 15,70 | 15,70 | 15,09 | 15,14 | -2,57% | 590.042,00 |
| 01.07.2024 | 15,85 | 16,01 | 15,17 | 15,54 | -2,02% | 1.005.066,00 |
| 28.06.2024 | 16,75 | 16,87 | 15,81 | 15,86 | -4,46% | 2.355.214,00 |
| 27.06.2024 | 16,64 | 16,74 | 16,48 | 16,60 | 0,55% | 612.949,00 |
| 26.06.2024 | 15,99 | 16,83 | 15,80 | 16,51 | 2,93% | 875.937,00 |
| 25.06.2024 | 15,70 | 16,12 | 15,39 | 16,04 | 1,65% | 978.696,00 |
| 24.06.2024 | 15,03 | 15,85 | 15,01 | 15,78 | 5,20% | 842.261,00 |
| 21.06.2024 | 14,79 | 15,01 | 14,63 | 15,00 | 1,42% | 2.296.919,00 |
| 20.06.2024 | 14,85 | 15,09 | 14,54 | 14,79 | -0,60% | 704.748,00 |
| 18.06.2024 | 14,84 | 14,96 | 14,48 | 14,88 | 0,20% | 1.023.815,00 |
| 17.06.2024 | 15,00 | 15,20 | 14,40 | 14,85 | -1,79% | 1.659.166,00 |
| 14.06.2024 | 15,61 | 15,61 | 15,03 | 15,12 | -3,26% | 916.085,00 |