9,610$
0,63%
Echtzeit-Aktienkurs Green Dot Corp
Bid:
Ask:
Aktienkurse zur Green Dot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,75 | 9,75 | 9,53 | 9,60 | 0,52% | 315.791,00 |
| 25.07.2024 | 9,22 | 9,63 | 9,22 | 9,55 | 3,80% | 372.426,00 |
| 24.07.2024 | 9,47 | 9,59 | 9,20 | 9,20 | -3,16% | 457.889,00 |
| 23.07.2024 | 9,39 | 9,54 | 9,35 | 9,50 | 0,21% | 491.159,00 |
| 22.07.2024 | 9,27 | 9,51 | 9,24 | 9,48 | 2,38% | 466.603,00 |
| 19.07.2024 | 9,78 | 9,89 | 9,12 | 9,26 | -5,70% | 756.957,00 |
| 18.07.2024 | 9,89 | 10,14 | 9,66 | 9,82 | -0,91% | 378.382,00 |
| 17.07.2024 | 9,88 | 10,17 | 9,82 | 9,91 | -0,80% | 347.991,00 |
| 16.07.2024 | 9,78 | 10,04 | 9,75 | 9,99 | 2,99% | 516.234,00 |
| 15.07.2024 | 9,68 | 9,87 | 9,59 | 9,70 | 1,78% | 397.984,00 |
| 12.07.2024 | 9,88 | 9,92 | 9,53 | 9,53 | -1,65% | 344.691,00 |
| 11.07.2024 | 9,57 | 9,80 | 9,55 | 9,69 | 4,08% | 449.256,00 |
| 10.07.2024 | 9,29 | 9,37 | 9,20 | 9,31 | 0,32% | 251.707,00 |
| 09.07.2024 | 9,44 | 9,44 | 9,25 | 9,28 | -2,11% | 287.784,00 |
| 08.07.2024 | 9,52 | 9,61 | 9,38 | 9,48 | 0,74% | 317.037,00 |
| 05.07.2024 | 9,39 | 9,44 | 9,29 | 9,41 | -0,32% | 373.706,00 |
| 03.07.2024 | 9,50 | 9,56 | 9,30 | 9,44 | -0,53% | 220.108,00 |
| 02.07.2024 | 9,33 | 9,55 | 9,33 | 9,49 | 1,50% | 293.601,00 |
| 01.07.2024 | 9,48 | 9,54 | 9,25 | 9,35 | -1,06% | 481.275,00 |
| 28.06.2024 | 9,53 | 9,67 | 9,40 | 9,45 | 0,21% | 1.857.047,00 |
| 27.06.2024 | 9,76 | 9,76 | 9,42 | 9,43 | -2,88% | 608.747,00 |
| 26.06.2024 | 9,49 | 9,72 | 9,47 | 9,71 | 1,68% | 396.424,00 |
| 25.06.2024 | 9,68 | 9,68 | 9,44 | 9,55 | -1,44% | 367.671,00 |
| 24.06.2024 | 9,48 | 9,77 | 9,48 | 9,69 | 2,22% | 383.608,00 |
| 21.06.2024 | 9,26 | 9,54 | 9,10 | 9,48 | 1,94% | 1.371.153,00 |
| 20.06.2024 | 9,06 | 9,31 | 9,06 | 9,30 | 2,20% | 352.579,00 |
| 18.06.2024 | 9,09 | 9,19 | 8,98 | 9,10 | 0,22% | 395.576,00 |
| 17.06.2024 | 8,98 | 9,15 | 8,91 | 9,08 | 0,44% | 335.010,00 |
| 14.06.2024 | 9,58 | 9,66 | 8,94 | 9,04 | -6,90% | 478.311,00 |
| 13.06.2024 | 10,17 | 10,17 | 9,64 | 9,71 | -4,62% | 473.768,00 |
| 12.06.2024 | 10,13 | 10,36 | 10,04 | 10,18 | 3,04% | 522.015,00 |
| 11.06.2024 | 9,86 | 9,95 | 9,82 | 9,88 | -0,30% | 383.695,00 |
| 10.06.2024 | 9,66 | 9,94 | 9,53 | 9,91 | 1,12% | 370.417,00 |
| 07.06.2024 | 9,72 | 9,86 | 9,69 | 9,80 | -0,31% | 611.519,00 |
| 06.06.2024 | 9,63 | 9,87 | 9,61 | 9,83 | 1,65% | 406.149,00 |
| 05.06.2024 | 9,63 | 9,73 | 9,52 | 9,67 | 0,83% | 386.237,00 |
| 04.06.2024 | 9,61 | 9,61 | 9,44 | 9,59 | -1,24% | 428.567,00 |
| 03.06.2024 | 10,00 | 10,07 | 9,64 | 9,71 | -2,02% | 405.748,00 |
| 31.05.2024 | 10,04 | 10,09 | 9,86 | 9,91 | -0,90% | 454.998,00 |
| 30.05.2024 | 9,94 | 10,09 | 9,86 | 10,00 | 1,42% | 328.835,00 |
| 29.05.2024 | 9,83 | 9,97 | 9,74 | 9,86 | -1,79% | 383.533,00 |
| 28.05.2024 | 10,11 | 10,16 | 9,99 | 10,04 | 0,10% | 630.157,00 |
| 24.05.2024 | 10,02 | 10,17 | 9,98 | 10,03 | 0,70% | 401.348,00 |
| 23.05.2024 | 10,27 | 10,27 | 9,77 | 9,96 | -2,92% | 495.119,00 |
| 22.05.2024 | 9,82 | 10,31 | 9,75 | 10,26 | 3,95% | 466.076,00 |
| 21.05.2024 | 9,86 | 9,92 | 9,75 | 9,87 | -0,40% | 400.983,00 |
| 20.05.2024 | 9,91 | 9,96 | 9,86 | 9,91 | -0,40% | 462.363,00 |
| 17.05.2024 | 9,93 | 10,13 | 9,89 | 9,95 | -0,20% | 343.859,00 |
| 16.05.2024 | 10,12 | 10,16 | 9,96 | 9,97 | -1,77% | 445.260,00 |
| 15.05.2024 | 10,37 | 10,39 | 10,08 | 10,15 | -0,78% | 434.344,00 |
| 14.05.2024 | 10,06 | 10,27 | 9,91 | 10,23 | 3,86% | 745.198,00 |
| 13.05.2024 | 9,66 | 9,91 | 9,66 | 9,85 | 3,47% | 688.431,00 |
| 10.05.2024 | 10,13 | 10,20 | 9,44 | 9,52 | -4,13% | 950.335,00 |
| 09.05.2024 | 9,22 | 9,94 | 9,22 | 9,93 | 7,47% | 573.528,00 |
| 08.05.2024 | 9,22 | 9,35 | 9,17 | 9,24 | -0,32% | 347.766,00 |
| 07.05.2024 | 9,20 | 9,42 | 9,20 | 9,27 | 0,98% | 348.778,00 |
| 06.05.2024 | 9,26 | 9,32 | 9,17 | 9,18 | -0,43% | 406.112,00 |
| 03.05.2024 | 9,45 | 9,56 | 9,21 | 9,22 | -1,07% | 317.286,00 |
| 02.05.2024 | 9,24 | 9,34 | 9,08 | 9,32 | 2,53% | 303.490,00 |
| 01.05.2024 | 8,79 | 9,20 | 8,76 | 9,09 | 3,89% | 442.234,00 |
| 30.04.2024 | 8,90 | 8,90 | 8,72 | 8,75 | -2,45% | 442.997,00 |
| 29.04.2024 | 9,00 | 9,05 | 8,94 | 8,97 | -0,77% | 543.654,00 |
| 26.04.2024 | 9,04 | 9,26 | 8,99 | 9,04 | 0,22% | 308.780,00 |
| 25.04.2024 | 8,90 | 9,06 | 8,82 | 9,02 | 0,45% | 416.336,00 |
| 24.04.2024 | 8,80 | 8,99 | 8,77 | 8,98 | 1,13% | 330.807,00 |
| 23.04.2024 | 8,74 | 8,93 | 8,72 | 8,88 | 2,07% | 501.329,00 |
| 22.04.2024 | 8,55 | 8,72 | 8,46 | 8,70 | 2,23% | 424.189,00 |
| 19.04.2024 | 8,37 | 8,66 | 8,37 | 8,51 | 1,07% | 596.002,00 |
| 18.04.2024 | 8,25 | 8,55 | 8,25 | 8,42 | 2,56% | 463.253,00 |
| 17.04.2024 | 8,26 | 8,33 | 8,17 | 8,21 | 0,49% | 501.393,00 |
| 16.04.2024 | 7,94 | 8,26 | 7,84 | 8,17 | 2,13% | 595.998,00 |
| 15.04.2024 | 8,07 | 8,21 | 7,94 | 8,00 | 0,00% | 1.060.108,00 |
| 12.04.2024 | 8,16 | 8,24 | 7,97 | 8,00 | -2,20% | 795.894,00 |
| 11.04.2024 | 8,24 | 8,29 | 8,14 | 8,18 | 0,25% | 539.888,00 |
| 10.04.2024 | 8,12 | 8,18 | 7,99 | 8,16 | -2,63% | 673.114,00 |
| 09.04.2024 | 8,43 | 8,54 | 8,35 | 8,38 | -0,24% | 501.630,00 |
| 08.04.2024 | 8,43 | 8,57 | 8,40 | 8,40 | 0,24% | 399.066,00 |
| 05.04.2024 | 8,70 | 8,76 | 8,33 | 8,38 | -4,45% | 685.311,00 |
| 04.04.2024 | 9,11 | 9,21 | 8,77 | 8,77 | -2,34% | 568.279,00 |
| 03.04.2024 | 8,91 | 9,00 | 8,83 | 8,98 | 0,45% | 364.039,00 |
| 02.04.2024 | 8,99 | 9,05 | 8,81 | 8,94 | -1,87% | 712.881,00 |
| 01.04.2024 | 9,35 | 9,35 | 9,06 | 9,11 | -2,36% | 600.522,00 |
| 28.03.2024 | 9,17 | 9,39 | 9,17 | 9,33 | 1,63% | 452.307,00 |
| 27.03.2024 | 8,96 | 9,24 | 8,96 | 9,18 | 3,15% | 539.373,00 |
| 26.03.2024 | 9,12 | 9,12 | 8,85 | 8,90 | -1,66% | 789.185,00 |
| 25.03.2024 | 9,00 | 9,13 | 8,96 | 9,05 | 0,78% | 368.629,00 |
| 22.03.2024 | 9,20 | 9,21 | 8,91 | 8,98 | -2,18% | 456.637,00 |
| 21.03.2024 | 9,03 | 9,34 | 8,94 | 9,18 | 2,00% | 590.417,00 |
| 20.03.2024 | 8,71 | 9,12 | 8,68 | 9,00 | 3,09% | 651.680,00 |
| 19.03.2024 | 8,76 | 8,84 | 8,65 | 8,73 | -0,68% | 650.033,00 |
| 18.03.2024 | 9,13 | 9,16 | 8,77 | 8,79 | -4,04% | 735.315,00 |
| 15.03.2024 | 9,01 | 9,37 | 9,01 | 9,16 | 0,55% | 1.687.156,00 |
| 14.03.2024 | 8,90 | 9,14 | 8,77 | 9,11 | 2,02% | 1.055.602,00 |
| 13.03.2024 | 8,97 | 9,30 | 8,89 | 8,93 | 2,29% | 1.015.527,00 |
| 12.03.2024 | 9,07 | 9,10 | 8,73 | 8,73 | -3,22% | 941.008,00 |
| 11.03.2024 | 8,65 | 9,23 | 8,65 | 9,02 | 2,97% | 598.054,00 |
| 08.03.2024 | 8,58 | 8,76 | 8,48 | 8,76 | 2,82% | 973.429,00 |
| 07.03.2024 | 8,25 | 8,57 | 8,24 | 8,52 | 4,67% | 1.155.673,00 |
| 06.03.2024 | 8,10 | 8,30 | 8,01 | 8,14 | 1,37% | 1.149.804,00 |
| 05.03.2024 | 8,03 | 8,19 | 7,98 | 8,03 | -0,86% | 690.150,00 |