8,365$
-2,16%
Echtzeit-Aktienkurs Green Dot Corp
Bid:
Ask:
Aktienkurse zur Green Dot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 8,55 | 8,55 | 8,18 | 8,36 | -2,22% | 1.020.294,00 |
| 27.03.2025 | 8,44 | 8,60 | 8,34 | 8,55 | 1,79% | 790.931,00 |
| 26.03.2025 | 8,24 | 8,44 | 8,17 | 8,40 | 2,82% | 817.462,00 |
| 25.03.2025 | 7,89 | 8,29 | 7,85 | 8,17 | 3,68% | 928.838,00 |
| 24.03.2025 | 7,95 | 8,03 | 7,55 | 7,88 | 0,64% | 1.000.246,00 |
| 21.03.2025 | 7,55 | 7,87 | 7,53 | 7,83 | 2,89% | 11.728.507,00 |
| 20.03.2025 | 7,42 | 7,72 | 7,42 | 7,61 | 0,79% | 1.083.612,00 |
| 19.03.2025 | 7,36 | 7,59 | 7,19 | 7,55 | 3,42% | 1.065.355,00 |
| 18.03.2025 | 7,50 | 7,56 | 7,03 | 7,30 | -1,88% | 1.568.312,00 |
| 17.03.2025 | 7,75 | 7,75 | 7,26 | 7,44 | -3,88% | 1.891.856,00 |
| 14.03.2025 | 7,79 | 8,18 | 7,43 | 7,74 | 16,57% | 2.260.728,00 |
| 13.03.2025 | 6,30 | 6,65 | 6,12 | 6,64 | 4,73% | 1.256.742,00 |
| 12.03.2025 | 6,80 | 6,80 | 6,22 | 6,34 | -5,51% | 1.543.294,00 |
| 11.03.2025 | 7,17 | 7,17 | 6,64 | 6,71 | -6,28% | 1.888.245,00 |
| 10.03.2025 | 7,63 | 7,68 | 6,86 | 7,16 | -4,02% | 2.191.299,00 |
| 07.03.2025 | 7,29 | 7,62 | 7,18 | 7,46 | 1,22% | 959.774,00 |
| 06.03.2025 | 7,05 | 7,37 | 6,96 | 7,37 | 3,80% | 738.687,00 |
| 05.03.2025 | 6,84 | 7,20 | 6,83 | 7,10 | 3,95% | 726.889,00 |
| 04.03.2025 | 6,55 | 6,92 | 6,42 | 6,83 | 1,79% | 831.730,00 |
| 03.03.2025 | 7,45 | 7,52 | 6,65 | 6,71 | -12,29% | 1.336.519,00 |
| 28.02.2025 | 7,59 | 7,84 | 6,97 | 7,65 | -6,36% | 1.563.381,00 |
| 27.02.2025 | 8,47 | 8,60 | 8,16 | 8,17 | -3,66% | 422.070,00 |
| 26.02.2025 | 8,50 | 8,63 | 8,33 | 8,48 | 0,36% | 550.222,00 |
| 25.02.2025 | 8,48 | 8,53 | 8,27 | 8,45 | 1,32% | 596.727,00 |
| 24.02.2025 | 8,51 | 8,54 | 8,26 | 8,34 | -1,88% | 483.217,00 |
| 21.02.2025 | 9,12 | 9,12 | 8,49 | 8,50 | -5,56% | 431.577,00 |
| 20.02.2025 | 9,24 | 9,25 | 8,83 | 9,00 | -3,54% | 401.821,00 |
| 19.02.2025 | 9,51 | 9,56 | 9,21 | 9,33 | -2,30% | 323.888,00 |
| 18.02.2025 | 9,53 | 9,67 | 9,40 | 9,55 | 0,42% | 468.062,00 |
| 14.02.2025 | 9,46 | 9,60 | 9,33 | 9,51 | 1,06% | 988.454,00 |
| 13.02.2025 | 9,22 | 9,51 | 9,10 | 9,41 | 2,28% | 708.569,00 |
| 12.02.2025 | 9,13 | 9,33 | 9,10 | 9,20 | -0,22% | 578.757,00 |
| 11.02.2025 | 9,07 | 9,22 | 9,00 | 9,22 | 1,10% | 373.869,00 |
| 10.02.2025 | 9,00 | 9,27 | 8,97 | 9,12 | 0,77% | 372.397,00 |
| 07.02.2025 | 8,94 | 9,08 | 8,91 | 9,05 | 0,89% | 367.928,00 |
| 06.02.2025 | 8,83 | 8,97 | 8,75 | 8,97 | 1,47% | 544.893,00 |
| 05.02.2025 | 8,92 | 9,01 | 8,82 | 8,84 | -0,67% | 249.397,00 |
| 04.02.2025 | 8,67 | 8,92 | 8,65 | 8,90 | 2,53% | 302.237,00 |
| 03.02.2025 | 8,70 | 8,88 | 8,54 | 8,68 | -2,14% | 357.244,00 |
| 31.01.2025 | 9,05 | 9,15 | 8,76 | 8,87 | -2,31% | 311.555,00 |
| 30.01.2025 | 9,02 | 9,24 | 8,93 | 9,08 | 0,44% | 272.956,00 |
| 29.01.2025 | 8,99 | 9,12 | 8,77 | 9,04 | -0,11% | 395.427,00 |
| 28.01.2025 | 8,87 | 9,15 | 8,86 | 9,05 | 2,03% | 270.932,00 |
| 27.01.2025 | 8,65 | 8,99 | 8,65 | 8,87 | 1,72% | 354.099,00 |
| 24.01.2025 | 8,71 | 8,90 | 8,64 | 8,72 | -0,23% | 356.728,00 |
| 23.01.2025 | 8,70 | 8,85 | 8,56 | 8,74 | -0,23% | 476.247,00 |
| 22.01.2025 | 8,76 | 8,94 | 8,73 | 8,76 | -0,57% | 429.177,00 |
| 21.01.2025 | 9,00 | 9,01 | 8,75 | 8,81 | -0,79% | 364.037,00 |
| 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 |