8,870$
-1,66%
Echtzeit-Aktienkurs Green Dot Corp
Bid:
Ask:
Aktienkurse zur Green Dot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 9,05 | 9,16 | 8,68 | 8,88 | -1,55% | 532.687,00 |
| 16.01.2025 | 9,02 | 9,16 | 8,97 | 9,02 | -0,33% | 314.614,00 |
| 15.01.2025 | 9,13 | 9,30 | 9,01 | 9,05 | 0,44% | 410.832,00 |
| 14.01.2025 | 9,01 | 9,19 | 8,86 | 9,01 | 1,01% | 491.439,00 |
| 13.01.2025 | 8,79 | 9,00 | 8,49 | 8,92 | -0,11% | 694.647,00 |
| 10.01.2025 | 9,11 | 9,16 | 8,76 | 8,93 | -4,29% | 576.297,00 |
| 08.01.2025 | 9,41 | 9,50 | 9,29 | 9,33 | -2,10% | 267.521,00 |
| 07.01.2025 | 9,87 | 9,87 | 9,33 | 9,53 | -2,76% | 453.346,00 |
| 06.01.2025 | 9,94 | 10,07 | 9,52 | 9,80 | -1,51% | 448.131,00 |
| 03.01.2025 | 10,62 | 10,65 | 9,95 | 9,95 | -5,87% | 382.767,00 |
| 02.01.2025 | 10,62 | 10,66 | 10,49 | 10,57 | -0,66% | 658.607,00 |
| 31.12.2024 | 10,55 | 10,67 | 10,43 | 10,64 | 1,92% | 993.654,00 |
| 30.12.2024 | 10,43 | 10,53 | 10,32 | 10,44 | -1,23% | 531.555,00 |
| 27.12.2024 | 10,70 | 10,79 | 10,37 | 10,57 | -1,40% | 403.424,00 |
| 26.12.2024 | 10,49 | 10,73 | 10,33 | 10,72 | 0,85% | 330.724,00 |
| 24.12.2024 | 10,35 | 10,67 | 10,26 | 10,63 | 2,80% | 198.563,00 |
| 23.12.2024 | 10,61 | 10,72 | 10,34 | 10,34 | -2,91% | 362.223,00 |
| 20.12.2024 | 10,55 | 11,01 | 10,55 | 10,65 | -0,28% | 1.736.525,00 |
| 19.12.2024 | 10,70 | 10,85 | 10,54 | 10,68 | 1,04% | 625.422,00 |
| 18.12.2024 | 11,26 | 11,36 | 10,56 | 10,57 | -6,21% | 682.850,00 |
| 17.12.2024 | 11,12 | 11,44 | 11,02 | 11,27 | 0,63% | 802.883,00 |
| 16.12.2024 | 11,00 | 11,39 | 10,87 | 11,20 | 1,82% | 508.045,00 |
| 13.12.2024 | 10,82 | 11,22 | 10,68 | 11,00 | 1,48% | 432.304,00 |
| 12.12.2024 | 10,89 | 11,06 | 10,72 | 10,84 | -1,45% | 350.925,00 |
| 11.12.2024 | 10,99 | 11,05 | 10,78 | 11,00 | 0,64% | 438.417,00 |
| 10.12.2024 | 11,13 | 11,29 | 10,75 | 10,93 | -1,71% | 495.362,00 |
| 09.12.2024 | 10,77 | 11,69 | 10,75 | 11,12 | 5,70% | 967.999,00 |
| 06.12.2024 | 10,22 | 10,53 | 10,11 | 10,52 | 3,34% | 459.676,00 |
| 05.12.2024 | 10,44 | 10,44 | 10,13 | 10,18 | -1,83% | 303.495,00 |
| 04.12.2024 | 10,20 | 10,62 | 10,19 | 10,37 | 0,88% | 359.164,00 |
| 03.12.2024 | 10,28 | 10,32 | 9,98 | 10,28 | 0,00% | 414.981,00 |
| 02.12.2024 | 10,21 | 10,30 | 9,95 | 10,28 | 0,10% | 579.653,00 |
| 29.11.2024 | 10,36 | 10,43 | 10,20 | 10,27 | 0,00% | 190.038,00 |
| 27.11.2024 | 10,26 | 10,59 | 10,22 | 10,27 | 0,79% | 408.427,00 |
| 26.11.2024 | 10,40 | 10,40 | 10,15 | 10,19 | -2,30% | 378.242,00 |
| 25.11.2024 | 10,39 | 10,75 | 10,32 | 10,43 | 1,96% | 458.174,00 |
| 22.11.2024 | 10,40 | 10,60 | 10,18 | 10,23 | -0,20% | 467.725,00 |
| 21.11.2024 | 10,24 | 10,37 | 10,14 | 10,25 | 0,20% | 504.072,00 |
| 20.11.2024 | 10,59 | 10,62 | 10,06 | 10,23 | -4,03% | 531.290,00 |
| 19.11.2024 | 10,51 | 10,79 | 10,32 | 10,66 | 0,00% | 640.193,00 |
| 18.11.2024 | 11,26 | 11,39 | 10,66 | 10,66 | -4,22% | 490.386,00 |
| 15.11.2024 | 10,96 | 11,22 | 10,85 | 11,13 | 2,30% | 543.325,00 |
| 14.11.2024 | 11,36 | 11,46 | 10,75 | 10,88 | -4,14% | 498.135,00 |
| 13.11.2024 | 11,52 | 11,94 | 11,32 | 11,35 | -0,35% | 489.519,00 |
| 12.11.2024 | 10,62 | 11,50 | 10,56 | 11,39 | 6,15% | 859.272,00 |
| 11.11.2024 | 10,98 | 11,17 | 10,62 | 10,73 | -1,56% | 589.651,00 |
| 08.11.2024 | 12,50 | 12,52 | 10,74 | 10,90 | -16,79% | 1.120.492,00 |
| 07.11.2024 | 13,29 | 13,49 | 12,98 | 13,10 | -1,36% | 569.036,00 |
| 06.11.2024 | 12,48 | 13,58 | 12,38 | 13,28 | 14,19% | 708.410,00 |
| 05.11.2024 | 11,34 | 11,71 | 11,34 | 11,63 | 1,48% | 269.998,00 |
| 04.11.2024 | 11,17 | 11,49 | 11,16 | 11,46 | 1,69% | 372.749,00 |
| 01.11.2024 | 11,42 | 11,56 | 11,20 | 11,27 | -0,79% | 349.004,00 |
| 31.10.2024 | 11,67 | 11,75 | 11,35 | 11,36 | -2,91% | 361.570,00 |
| 30.10.2024 | 11,76 | 11,94 | 11,59 | 11,70 | -1,27% | 316.191,00 |
| 29.10.2024 | 11,98 | 12,36 | 11,81 | 11,85 | -1,25% | 370.695,00 |
| 28.10.2024 | 11,54 | 12,09 | 11,46 | 12,00 | 4,90% | 386.558,00 |
| 25.10.2024 | 11,66 | 11,76 | 11,41 | 11,44 | -0,52% | 198.092,00 |
| 24.10.2024 | 11,75 | 11,88 | 11,40 | 11,50 | -1,37% | 320.367,00 |
| 23.10.2024 | 11,25 | 11,67 | 11,25 | 11,66 | 3,28% | 254.124,00 |
| 22.10.2024 | 11,40 | 11,41 | 11,14 | 11,29 | -1,40% | 250.354,00 |
| 21.10.2024 | 11,67 | 11,67 | 11,41 | 11,45 | -2,39% | 253.589,00 |
| 18.10.2024 | 11,90 | 11,99 | 11,65 | 11,73 | -1,84% | 292.766,00 |
| 17.10.2024 | 11,70 | 11,96 | 11,58 | 11,95 | 2,14% | 297.582,00 |
| 16.10.2024 | 11,49 | 11,71 | 11,38 | 11,70 | 3,08% | 314.040,00 |
| 15.10.2024 | 11,15 | 11,44 | 11,00 | 11,35 | 1,79% | 313.398,00 |
| 14.10.2024 | 11,35 | 11,37 | 11,12 | 11,15 | -1,68% | 298.991,00 |
| 11.10.2024 | 11,21 | 11,49 | 11,21 | 11,34 | 1,43% | 304.404,00 |
| 10.10.2024 | 11,02 | 11,20 | 10,85 | 11,18 | 0,45% | 331.823,00 |
| 09.10.2024 | 11,05 | 11,18 | 10,90 | 11,13 | 1,00% | 405.562,00 |
| 08.10.2024 | 10,99 | 11,12 | 10,91 | 11,02 | 0,73% | 205.009,00 |
| 07.10.2024 | 10,99 | 11,06 | 10,80 | 10,94 | -0,73% | 280.961,00 |
| 04.10.2024 | 10,91 | 11,14 | 10,79 | 11,02 | 3,28% | 291.276,00 |
| 03.10.2024 | 10,79 | 10,86 | 10,57 | 10,67 | -2,56% | 308.686,00 |
| 02.10.2024 | 11,62 | 11,71 | 10,63 | 10,95 | -0,64% | 448.518,00 |
| 01.10.2024 | 11,69 | 11,69 | 11,01 | 11,02 | -5,89% | 304.290,00 |
| 30.09.2024 | 11,59 | 11,79 | 11,52 | 11,71 | 0,34% | 254.678,00 |
| 27.09.2024 | 11,71 | 11,84 | 11,47 | 11,67 | 0,69% | 290.430,00 |
| 26.09.2024 | 11,77 | 11,80 | 11,55 | 11,59 | 0,35% | 349.593,00 |
| 25.09.2024 | 11,79 | 11,80 | 11,44 | 11,55 | -2,12% | 374.781,00 |
| 24.09.2024 | 12,55 | 12,55 | 11,71 | 11,80 | -5,60% | 375.142,00 |
| 23.09.2024 | 12,30 | 12,57 | 12,27 | 12,50 | 2,46% | 402.038,00 |
| 20.09.2024 | 12,40 | 12,58 | 12,20 | 12,20 | -2,32% | 2.163.107,00 |
| 19.09.2024 | 12,80 | 12,85 | 12,48 | 12,49 | -0,32% | 332.480,00 |
| 18.09.2024 | 12,56 | 12,99 | 12,44 | 12,53 | 0,08% | 464.551,00 |
| 17.09.2024 | 11,88 | 12,74 | 11,88 | 12,52 | 6,64% | 534.211,00 |
| 16.09.2024 | 11,53 | 11,75 | 11,41 | 11,74 | 1,91% | 374.856,00 |
| 13.09.2024 | 11,30 | 11,71 | 11,26 | 11,52 | 3,69% | 379.863,00 |
| 12.09.2024 | 11,19 | 11,30 | 11,05 | 11,11 | 0,18% | 326.568,00 |
| 11.09.2024 | 11,01 | 11,13 | 10,84 | 11,09 | 0,36% | 411.983,00 |
| 10.09.2024 | 11,74 | 11,87 | 10,84 | 11,05 | -5,39% | 814.094,00 |
| 09.09.2024 | 10,68 | 11,78 | 10,64 | 11,68 | 10,61% | 1.132.557,00 |
| 06.09.2024 | 10,99 | 11,00 | 10,43 | 10,56 | -3,39% | 450.554,00 |
| 05.09.2024 | 11,22 | 11,23 | 10,92 | 10,93 | -1,89% | 217.331,00 |
| 04.09.2024 | 10,93 | 11,48 | 10,93 | 11,14 | 1,92% | 290.684,00 |
| 03.09.2024 | 11,00 | 11,07 | 10,74 | 10,93 | -2,15% | 339.215,00 |
| 30.08.2024 | 11,09 | 11,22 | 10,89 | 11,17 | 0,90% | 361.814,00 |
| 29.08.2024 | 11,06 | 11,24 | 10,99 | 11,07 | 0,82% | 291.217,00 |
| 28.08.2024 | 11,11 | 11,23 | 10,82 | 10,98 | -1,70% | 248.273,00 |
| 27.08.2024 | 11,28 | 11,40 | 11,13 | 11,17 | -1,67% | 292.595,00 |
| 26.08.2024 | 11,27 | 11,49 | 11,16 | 11,36 | 1,34% | 324.567,00 |