12,740$
-0,39%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 14,53 | 14,56 | 14,35 | 14,41 | -0,83% | 103.756,00 |
| 16.06.2025 | 14,65 | 14,75 | 14,50 | 14,53 | 0,00% | 83.760,00 |
| 13.06.2025 | 14,75 | 14,82 | 14,50 | 14,53 | -2,15% | 68.627,00 |
| 12.06.2025 | 14,75 | 14,92 | 14,61 | 14,85 | 0,75% | 87.760,00 |
| 11.06.2025 | 14,91 | 15,07 | 14,69 | 14,74 | -0,54% | 158.219,00 |
| 10.06.2025 | 15,00 | 15,00 | 14,80 | 14,82 | -0,94% | 123.764,00 |
| 09.06.2025 | 14,55 | 15,05 | 14,48 | 14,96 | 3,89% | 207.437,00 |
| 06.06.2025 | 14,25 | 14,41 | 14,18 | 14,40 | 2,27% | 97.336,00 |
| 05.06.2025 | 14,17 | 14,17 | 14,00 | 14,08 | -0,35% | 95.558,00 |
| 04.06.2025 | 14,51 | 14,56 | 14,09 | 14,13 | -2,15% | 82.029,00 |
| 03.06.2025 | 14,38 | 14,54 | 14,35 | 14,44 | -0,35% | 96.177,00 |
| 02.06.2025 | 14,44 | 14,60 | 14,33 | 14,49 | 0,35% | 71.559,00 |
| 30.05.2025 | 14,30 | 14,58 | 14,06 | 14,44 | 0,56% | 89.461,00 |
| 29.05.2025 | 13,93 | 14,65 | 13,92 | 14,36 | 2,94% | 70.268,00 |
| 28.05.2025 | 13,91 | 14,01 | 13,82 | 13,95 | 0,00% | 81.900,00 |
| 27.05.2025 | 13,57 | 13,97 | 13,51 | 13,95 | 3,33% | 150.496,00 |
| 23.05.2025 | 13,35 | 13,68 | 13,35 | 13,50 | -0,30% | 129.805,00 |
| 22.05.2025 | 13,41 | 13,58 | 13,33 | 13,54 | 0,00% | 131.366,00 |
| 21.05.2025 | 13,54 | 13,70 | 13,43 | 13,54 | -1,17% | 88.365,00 |
| 20.05.2025 | 13,54 | 13,75 | 13,54 | 13,70 | 0,51% | 86.747,00 |
| 19.05.2025 | 13,50 | 13,72 | 13,46 | 13,63 | 0,37% | 98.545,00 |
| 16.05.2025 | 13,37 | 13,59 | 13,37 | 13,58 | 1,12% | 115.913,00 |
| 15.05.2025 | 13,11 | 14,42 | 13,11 | 13,43 | 2,13% | 80.300,00 |
| 14.05.2025 | 13,27 | 13,32 | 13,12 | 13,15 | -1,13% | 132.712,00 |
| 13.05.2025 | 13,43 | 14,13 | 13,16 | 13,30 | 0,08% | 80.971,00 |
| 12.05.2025 | 13,72 | 13,89 | 13,11 | 13,29 | -2,06% | 78.361,00 |
| 09.05.2025 | 13,54 | 13,59 | 13,42 | 13,57 | 0,82% | 46.436,00 |
| 08.05.2025 | 13,44 | 13,65 | 13,21 | 13,46 | 0,15% | 61.443,00 |
| 07.05.2025 | 13,62 | 13,65 | 13,37 | 13,44 | -0,44% | 63.629,00 |
| 06.05.2025 | 13,26 | 13,63 | 13,11 | 13,50 | 1,43% | 112.884,00 |
| 05.05.2025 | 13,39 | 13,49 | 13,17 | 13,31 | 0,76% | 126.655,00 |
| 02.05.2025 | 13,20 | 13,27 | 13,07 | 13,21 | 1,15% | 77.686,00 |
| 01.05.2025 | 13,05 | 13,17 | 12,96 | 13,06 | -0,43% | 67.253,00 |
| 30.04.2025 | 13,23 | 13,28 | 12,95 | 13,12 | -0,86% | 72.617,00 |
| 29.04.2025 | 13,06 | 13,36 | 13,06 | 13,23 | 0,68% | 108.067,00 |
| 28.04.2025 | 13,02 | 13,34 | 12,97 | 13,14 | 0,46% | 68.760,00 |
| 25.04.2025 | 13,11 | 13,13 | 12,92 | 13,08 | -1,06% | 59.876,00 |
| 24.04.2025 | 13,32 | 13,41 | 13,17 | 13,22 | -1,05% | 85.030,00 |
| 23.04.2025 | 13,68 | 13,71 | 13,27 | 13,36 | -0,89% | 54.771,00 |
| 22.04.2025 | 13,45 | 13,63 | 13,32 | 13,48 | 1,35% | 87.652,00 |
| 21.04.2025 | 13,36 | 13,39 | 12,89 | 13,30 | -1,12% | 59.253,00 |
| 17.04.2025 | 13,22 | 13,52 | 13,22 | 13,45 | 1,51% | 74.445,00 |
| 16.04.2025 | 13,26 | 13,32 | 13,10 | 13,25 | 0,00% | 57.662,00 |
| 15.04.2025 | 12,88 | 13,33 | 12,88 | 13,25 | 0,53% | 73.576,00 |
| 14.04.2025 | 13,22 | 13,31 | 13,01 | 13,18 | 0,61% | 101.272,00 |
| 11.04.2025 | 12,85 | 13,14 | 12,56 | 13,10 | 1,39% | 68.027,00 |
| 10.04.2025 | 13,12 | 13,22 | 12,64 | 12,92 | -3,11% | 116.530,00 |
| 09.04.2025 | 12,67 | 13,41 | 12,34 | 13,34 | 4,34% | 154.416,00 |
| 08.04.2025 | 12,75 | 13,13 | 12,55 | 12,78 | 2,57% | 173.073,00 |
| 07.04.2025 | 12,50 | 13,00 | 12,14 | 12,46 | -3,63% | 158.258,00 |
| 04.04.2025 | 13,00 | 13,18 | 12,70 | 12,93 | -2,93% | 124.560,00 |
| 03.04.2025 | 13,39 | 13,45 | 13,14 | 13,32 | -2,77% | 92.012,00 |
| 02.04.2025 | 13,62 | 13,91 | 13,50 | 13,70 | -0,29% | 69.738,00 |
| 01.04.2025 | 13,52 | 13,79 | 13,35 | 13,74 | 1,33% | 86.360,00 |
| 31.03.2025 | 13,87 | 13,97 | 13,42 | 13,56 | -0,07% | 350.580,00 |
| 28.03.2025 | 13,59 | 14,21 | 13,29 | 13,57 | -0,88% | 83.686,00 |
| 27.03.2025 | 14,00 | 14,35 | 13,57 | 13,69 | -0,07% | 161.915,00 |
| 26.03.2025 | 13,95 | 14,03 | 13,49 | 13,70 | 0,37% | 165.227,00 |
| 25.03.2025 | 13,48 | 13,92 | 13,48 | 13,65 | 1,26% | 155.429,00 |