12,990$
2,28%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,71 | 13,07 | 12,43 | 12,97 | 2,13% | 158.846,00 |
| 06.11.2025 | 12,33 | 12,75 | 12,31 | 12,70 | 3,67% | 156.684,00 |
| 05.11.2025 | 11,95 | 12,30 | 11,95 | 12,25 | 2,42% | 94.156,00 |
| 04.11.2025 | 11,90 | 12,02 | 11,57 | 11,96 | -1,89% | 211.815,00 |
| 03.11.2025 | 12,16 | 12,41 | 12,01 | 12,19 | 0,58% | 98.588,00 |
| 31.10.2025 | 12,17 | 12,23 | 12,06 | 12,12 | -0,08% | 174.620,00 |
| 30.10.2025 | 12,09 | 12,26 | 12,09 | 12,13 | -0,16% | 167.012,00 |
| 29.10.2025 | 11,99 | 12,15 | 11,86 | 12,15 | 0,75% | 198.010,00 |
| 28.10.2025 | 12,14 | 12,25 | 12,05 | 12,06 | -1,31% | 104.813,00 |
| 27.10.2025 | 12,21 | 12,28 | 12,14 | 12,22 | 0,08% | 180.115,00 |
| 24.10.2025 | 12,24 | 12,29 | 12,13 | 12,21 | 0,16% | 70.017,00 |
| 23.10.2025 | 12,29 | 12,33 | 12,09 | 12,19 | -0,97% | 81.297,00 |
| 22.10.2025 | 12,14 | 12,32 | 12,03 | 12,31 | 1,32% | 97.618,00 |
| 21.10.2025 | 12,25 | 12,35 | 12,13 | 12,15 | -1,38% | 100.534,00 |
| 20.10.2025 | 12,32 | 12,94 | 12,20 | 12,32 | 0,33% | 94.183,00 |
| 17.10.2025 | 12,25 | 12,34 | 12,20 | 12,28 | 0,33% | 104.121,00 |
| 16.10.2025 | 12,56 | 12,56 | 12,16 | 12,24 | -2,74% | 183.889,00 |
| 15.10.2025 | 12,79 | 12,80 | 12,44 | 12,59 | -1,37% | 78.658,00 |
| 14.10.2025 | 12,54 | 12,78 | 12,47 | 12,76 | 1,35% | 86.415,00 |
| 13.10.2025 | 12,53 | 12,59 | 12,35 | 12,59 | 1,12% | 138.101,00 |
| 10.10.2025 | 12,55 | 12,68 | 12,41 | 12,45 | -0,80% | 126.887,00 |
| 09.10.2025 | 12,66 | 12,67 | 12,48 | 12,55 | -0,79% | 110.646,00 |
| 08.10.2025 | 12,66 | 12,69 | 12,53 | 12,65 | 0,48% | 87.155,00 |
| 07.10.2025 | 12,57 | 12,68 | 12,50 | 12,59 | -0,16% | 119.303,00 |
| 06.10.2025 | 12,58 | 12,66 | 12,54 | 12,61 | 0,32% | 116.160,00 |
| 03.10.2025 | 12,42 | 12,67 | 12,42 | 12,57 | 0,40% | 18.838,00 |
| 02.10.2025 | 12,47 | 12,54 | 12,33 | 12,52 | 0,16% | 131.054,00 |
| 01.10.2025 | 12,67 | 12,70 | 12,48 | 12,50 | -1,65% | 165.986,00 |
| 30.09.2025 | 12,58 | 12,77 | 12,57 | 12,71 | 0,55% | 339.956,00 |
| 29.09.2025 | 12,99 | 13,00 | 12,59 | 12,64 | -2,09% | 142.558,00 |
| 26.09.2025 | 12,80 | 13,00 | 12,79 | 12,91 | 0,70% | 127.102,00 |
| 25.09.2025 | 12,77 | 12,92 | 12,70 | 12,82 | -0,23% | 115.334,00 |
| 24.09.2025 | 12,88 | 13,01 | 12,77 | 12,85 | -1,00% | 128.994,00 |
| 23.09.2025 | 13,04 | 13,12 | 12,94 | 12,98 | -0,15% | 145.420,00 |
| 22.09.2025 | 12,86 | 13,08 | 12,80 | 13,00 | 1,09% | 235.016,00 |
| 19.09.2025 | 12,83 | 12,92 | 12,70 | 12,86 | -0,43% | 247.065,00 |
| 18.09.2025 | 12,74 | 12,96 | 12,70 | 12,92 | 2,18% | 134.600,00 |
| 17.09.2025 | 12,63 | 12,84 | 12,55 | 12,64 | 0,72% | 143.683,00 |
| 16.09.2025 | 12,44 | 12,59 | 12,44 | 12,55 | 0,00% | 126.383,00 |
| 15.09.2025 | 12,47 | 12,55 | 12,40 | 12,55 | 0,64% | 1.028.740,00 |
| 12.09.2025 | 12,60 | 12,65 | 12,46 | 12,47 | -1,73% | 63.420,00 |
| 11.09.2025 | 12,35 | 12,74 | 12,29 | 12,69 | 2,34% | 112.920,00 |
| 10.09.2025 | 12,52 | 12,61 | 12,29 | 12,40 | -1,51% | 79.649,00 |
| 09.09.2025 | 12,65 | 13,22 | 12,55 | 12,59 | -0,87% | 119.944,00 |
| 08.09.2025 | 12,70 | 12,72 | 12,55 | 12,70 | -0,31% | 66.557,00 |
| 05.09.2025 | 12,85 | 12,93 | 12,71 | 12,74 | -0,47% | 78.710,00 |
| 04.09.2025 | 12,74 | 12,88 | 12,72 | 12,80 | 0,87% | 59.043,00 |
| 03.09.2025 | 12,70 | 12,82 | 12,58 | 12,69 | -0,86% | 103.628,00 |
| 02.09.2025 | 12,84 | 12,95 | 12,79 | 12,80 | -0,70% | 60.327,00 |
| 29.08.2025 | 13,18 | 13,25 | 12,87 | 12,89 | -1,75% | 82.705,00 |
| 28.08.2025 | 13,00 | 13,16 | 12,94 | 13,12 | 1,00% | 101.269,00 |
| 27.08.2025 | 12,70 | 13,02 | 12,66 | 12,99 | 2,04% | 96.896,00 |
| 26.08.2025 | 12,84 | 12,91 | 12,71 | 12,73 | -1,01% | 71.279,00 |
| 25.08.2025 | 13,18 | 13,23 | 12,86 | 12,86 | -2,43% | 104.337,00 |
| 22.08.2025 | 13,07 | 13,31 | 13,06 | 13,18 | 1,07% | 92.899,00 |
| 21.08.2025 | 13,11 | 13,18 | 13,02 | 13,04 | -0,76% | 54.915,00 |
| 20.08.2025 | 12,97 | 13,17 | 12,89 | 13,14 | 1,70% | 85.719,00 |
| 19.08.2025 | 13,01 | 13,13 | 12,91 | 12,92 | -0,54% | 87.148,00 |
| 18.08.2025 | 12,70 | 13,09 | 12,59 | 12,99 | 2,61% | 122.087,00 |
| 15.08.2025 | 12,86 | 12,91 | 12,62 | 12,66 | -1,02% | 185.562,00 |
| 14.08.2025 | 13,11 | 13,15 | 12,77 | 12,79 | -3,54% | 153.925,00 |
| 13.08.2025 | 13,17 | 13,39 | 13,15 | 13,26 | 0,91% | 92.096,00 |
| 12.08.2025 | 13,11 | 13,18 | 13,00 | 13,14 | 1,00% | 91.284,00 |
| 11.08.2025 | 12,96 | 13,04 | 12,92 | 13,01 | 0,46% | 79.235,00 |
| 08.08.2025 | 13,04 | 13,08 | 12,89 | 12,95 | -0,15% | 80.423,00 |
| 07.08.2025 | 13,05 | 13,10 | 12,92 | 12,97 | -0,61% | 74.697,00 |
| 06.08.2025 | 13,02 | 13,19 | 12,92 | 13,05 | 0,23% | 105.146,00 |
| 05.08.2025 | 12,98 | 13,18 | 12,83 | 13,02 | 1,48% | 154.692,00 |
| 04.08.2025 | 12,75 | 12,93 | 12,75 | 12,83 | 0,55% | 109.423,00 |
| 01.08.2025 | 12,92 | 12,94 | 12,61 | 12,76 | -2,00% | 151.346,00 |
| 31.07.2025 | 12,88 | 13,11 | 12,88 | 13,02 | 0,23% | 131.539,00 |
| 30.07.2025 | 13,05 | 13,12 | 12,90 | 12,99 | -0,54% | 175.552,00 |
| 29.07.2025 | 13,35 | 13,36 | 13,06 | 13,06 | -1,51% | 138.073,00 |
| 28.07.2025 | 13,22 | 13,48 | 13,12 | 13,26 | -0,08% | 82.827,00 |
| 25.07.2025 | 13,23 | 13,34 | 13,15 | 13,27 | 0,38% | 89.942,00 |
| 24.07.2025 | 13,36 | 13,38 | 13,19 | 13,22 | -1,42% | 118.497,00 |
| 23.07.2025 | 13,34 | 13,45 | 13,25 | 13,41 | 0,83% | 76.489,00 |
| 22.07.2025 | 13,10 | 13,45 | 13,10 | 13,30 | 1,76% | 96.583,00 |
| 21.07.2025 | 13,10 | 13,30 | 13,04 | 13,07 | -0,31% | 134.374,00 |
| 18.07.2025 | 13,41 | 13,57 | 13,08 | 13,11 | -1,43% | 79.140,00 |
| 17.07.2025 | 13,15 | 13,49 | 13,09 | 13,30 | 0,53% | 90.934,00 |
| 16.07.2025 | 13,18 | 13,28 | 13,03 | 13,23 | 1,22% | 131.351,00 |
| 15.07.2025 | 13,45 | 13,45 | 13,07 | 13,07 | -2,46% | 130.466,00 |
| 14.07.2025 | 13,23 | 13,49 | 13,21 | 13,40 | 0,68% | 151.075,00 |
| 11.07.2025 | 13,50 | 13,51 | 13,30 | 13,31 | -1,70% | 114.925,00 |
| 10.07.2025 | 13,77 | 13,82 | 13,52 | 13,54 | -2,17% | 84.188,00 |
| 09.07.2025 | 13,78 | 14,15 | 13,59 | 13,84 | 0,73% | 113.327,00 |
| 08.07.2025 | 13,88 | 13,98 | 13,72 | 13,74 | -1,22% | 118.261,00 |
| 07.07.2025 | 14,33 | 14,33 | 13,91 | 13,91 | -2,86% | 74.621,00 |
| 03.07.2025 | 14,13 | 14,40 | 14,13 | 14,32 | 1,20% | 44.922,00 |
| 02.07.2025 | 14,33 | 14,34 | 14,06 | 14,15 | -1,53% | 116.197,00 |
| 01.07.2025 | 14,37 | 14,56 | 14,30 | 14,37 | 0,14% | 70.167,00 |
| 30.06.2025 | 14,51 | 14,51 | 14,27 | 14,35 | -0,55% | 1.087.957,00 |
| 27.06.2025 | 14,56 | 14,68 | 14,26 | 14,43 | -1,16% | 196.981,00 |
| 26.06.2025 | 14,51 | 14,68 | 14,48 | 14,60 | 0,62% | 78.010,00 |
| 25.06.2025 | 14,88 | 15,02 | 14,46 | 14,51 | -2,68% | 151.514,00 |
| 24.06.2025 | 14,80 | 15,03 | 14,73 | 14,91 | 1,22% | 181.868,00 |
| 23.06.2025 | 14,40 | 14,80 | 14,40 | 14,73 | 2,29% | 97.890,00 |
| 20.06.2025 | 14,61 | 14,65 | 14,35 | 14,40 | -0,21% | 191.129,00 |
| 18.06.2025 | 14,36 | 14,57 | 14,36 | 14,43 | 0,14% | 121.359,00 |