14,900$
-0,86%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,12 | 15,12 | 14,90 | 14,90 | -0,86% | 3.640,00 |
| 03.12.2024 | 15,05 | 15,12 | 14,88 | 15,03 | 0,27% | 83.709,00 |
| 02.12.2024 | 14,99 | 15,06 | 14,74 | 14,99 | 0,40% | 100.844,00 |
| 29.11.2024 | 15,00 | 15,06 | 14,83 | 14,93 | 0,00% | 39.158,00 |
| 27.11.2024 | 15,10 | 15,38 | 14,90 | 14,93 | -0,67% | 47.508,00 |
| 26.11.2024 | 15,05 | 15,13 | 14,93 | 15,03 | -0,33% | 97.561,00 |
| 25.11.2024 | 15,15 | 15,36 | 15,05 | 15,08 | 0,07% | 193.979,00 |
| 22.11.2024 | 15,00 | 15,14 | 14,93 | 15,07 | 0,47% | 135.196,00 |
| 21.11.2024 | 14,79 | 15,01 | 14,79 | 15,00 | 1,90% | 12.341,00 |
| 20.11.2024 | 14,59 | 14,72 | 14,41 | 14,72 | 0,48% | 137.023,00 |
| 19.11.2024 | 14,41 | 14,70 | 14,35 | 14,65 | 0,96% | 93.270,00 |
| 18.11.2024 | 14,50 | 14,68 | 14,41 | 14,51 | 0,07% | 66.340,00 |
| 15.11.2024 | 14,62 | 14,62 | 14,40 | 14,50 | 0,14% | 68.346,00 |
| 14.11.2024 | 14,48 | 14,50 | 14,36 | 14,48 | 0,21% | 72.461,00 |
| 13.11.2024 | 14,68 | 14,80 | 14,40 | 14,45 | -0,89% | 87.971,00 |
| 12.11.2024 | 14,72 | 14,81 | 14,53 | 14,58 | -1,15% | 121.414,00 |
| 11.11.2024 | 14,97 | 14,97 | 14,71 | 14,75 | -0,07% | 93.404,00 |
| 08.11.2024 | 14,78 | 14,98 | 14,62 | 14,76 | -0,14% | 107.291,00 |
| 07.11.2024 | 15,47 | 15,47 | 14,75 | 14,78 | -4,46% | 178.755,00 |
| 06.11.2024 | 15,33 | 15,82 | 15,01 | 15,47 | 6,03% | 284.368,00 |
| 05.11.2024 | 13,76 | 14,78 | 13,64 | 14,59 | 7,60% | 199.470,00 |
| 04.11.2024 | 13,33 | 13,65 | 13,13 | 13,56 | 0,44% | 91.031,00 |
| 01.11.2024 | 13,54 | 13,57 | 13,38 | 13,50 | 0,22% | 51.487,00 |
| 31.10.2024 | 13,70 | 13,73 | 13,46 | 13,47 | -0,30% | 76.982,00 |
| 30.10.2024 | 13,34 | 13,59 | 13,34 | 13,51 | 0,82% | 51.768,00 |
| 29.10.2024 | 13,39 | 13,42 | 13,26 | 13,40 | 0,07% | 43.564,00 |
| 28.10.2024 | 13,24 | 13,45 | 13,24 | 13,39 | 1,21% | 51.909,00 |
| 25.10.2024 | 13,43 | 13,43 | 13,18 | 13,23 | -1,27% | 29.418,00 |
| 24.10.2024 | 13,49 | 13,49 | 13,35 | 13,40 | -0,45% | 34.262,00 |
| 23.10.2024 | 13,45 | 13,50 | 13,33 | 13,46 | -0,52% | 43.576,00 |
| 22.10.2024 | 13,49 | 13,53 | 13,36 | 13,53 | -0,29% | 27.904,00 |
| 21.10.2024 | 13,90 | 13,90 | 13,56 | 13,57 | -2,23% | 34.206,00 |
| 18.10.2024 | 14,00 | 14,00 | 13,85 | 13,88 | -0,64% | 33.754,00 |
| 17.10.2024 | 13,84 | 13,99 | 13,78 | 13,97 | 1,23% | 100.437,00 |
| 16.10.2024 | 13,75 | 13,88 | 13,75 | 13,80 | 1,10% | 54.223,00 |
| 15.10.2024 | 13,75 | 13,91 | 13,64 | 13,65 | -0,94% | 63.540,00 |
| 14.10.2024 | 13,78 | 13,82 | 13,74 | 13,78 | -0,22% | 32.824,00 |
| 11.10.2024 | 13,70 | 13,87 | 13,67 | 13,81 | 1,02% | 79.048,00 |
| 10.10.2024 | 13,48 | 13,67 | 13,48 | 13,67 | 0,66% | 47.937,00 |
| 09.10.2024 | 13,55 | 13,70 | 13,40 | 13,58 | 0,30% | 60.841,00 |
| 08.10.2024 | 13,47 | 13,67 | 13,43 | 13,54 | 0,89% | 35.738,00 |
| 07.10.2024 | 13,87 | 13,87 | 13,26 | 13,42 | -3,45% | 137.815,00 |
| 04.10.2024 | 13,68 | 13,95 | 13,68 | 13,90 | 3,35% | 74.448,00 |
| 03.10.2024 | 13,44 | 13,52 | 13,29 | 13,45 | -0,30% | 79.581,00 |
| 02.10.2024 | 13,52 | 13,69 | 13,45 | 13,49 | -0,59% | 60.752,00 |
| 01.10.2024 | 13,65 | 13,65 | 13,45 | 13,57 | -0,59% | 87.931,00 |
| 30.09.2024 | 13,62 | 13,69 | 13,54 | 13,65 | -0,36% | 58.997,00 |
| 27.09.2024 | 13,92 | 14,07 | 13,64 | 13,70 | -1,12% | 67.985,00 |
| 26.09.2024 | 14,03 | 14,15 | 13,78 | 13,86 | -0,25% | 67.385,00 |
| 25.09.2024 | 13,95 | 13,95 | 13,71 | 13,89 | -0,50% | 139.875,00 |
| 24.09.2024 | 14,02 | 14,26 | 13,89 | 13,96 | 0,14% | 124.501,00 |
| 23.09.2024 | 14,17 | 14,22 | 13,91 | 13,94 | -1,55% | 104.859,00 |
| 20.09.2024 | 14,01 | 14,31 | 14,01 | 14,16 | 0,35% | 364.580,00 |
| 19.09.2024 | 14,20 | 14,20 | 13,90 | 14,11 | 0,86% | 90.492,00 |
| 18.09.2024 | 13,92 | 14,10 | 13,78 | 13,99 | 0,50% | 150.618,00 |
| 17.09.2024 | 14,16 | 14,24 | 13,89 | 13,92 | -0,93% | 161.463,00 |
| 16.09.2024 | 14,02 | 14,12 | 13,94 | 14,05 | 0,50% | 140.982,00 |
| 13.09.2024 | 14,00 | 14,27 | 13,97 | 13,98 | 0,65% | 122.477,00 |
| 12.09.2024 | 13,83 | 13,97 | 13,50 | 13,89 | 1,17% | 66.128,00 |
| 11.09.2024 | 13,70 | 13,77 | 13,35 | 13,73 | -0,36% | 103.093,00 |
| 10.09.2024 | 13,70 | 13,87 | 13,66 | 13,78 | 0,80% | 92.813,00 |
| 09.09.2024 | 13,56 | 13,92 | 13,56 | 13,67 | 0,89% | 84.860,00 |
| 06.09.2024 | 13,93 | 13,94 | 13,48 | 13,55 | -2,66% | 164.769,00 |
| 05.09.2024 | 13,81 | 13,95 | 13,70 | 13,92 | 1,46% | 56.180,00 |
| 04.09.2024 | 13,64 | 13,80 | 13,54 | 13,72 | 0,73% | 58.136,00 |
| 03.09.2024 | 13,84 | 13,84 | 13,56 | 13,62 | -2,51% | 46.212,00 |
| 30.08.2024 | 13,86 | 14,00 | 13,80 | 13,97 | 0,79% | 62.226,00 |
| 29.08.2024 | 13,90 | 13,95 | 13,73 | 13,86 | 0,51% | 75.918,00 |
| 28.08.2024 | 13,72 | 13,96 | 13,68 | 13,79 | 0,51% | 108.485,00 |
| 27.08.2024 | 13,72 | 13,84 | 13,72 | 13,72 | -0,22% | 231.216,00 |
| 26.08.2024 | 13,89 | 14,08 | 13,20 | 13,75 | -0,72% | 100.855,00 |
| 23.08.2024 | 13,50 | 13,95 | 13,50 | 13,85 | 3,28% | 136.371,00 |
| 22.08.2024 | 13,42 | 13,55 | 13,34 | 13,41 | -0,37% | 375.018,00 |
| 21.08.2024 | 13,35 | 13,60 | 12,96 | 13,46 | 1,28% | 128.619,00 |
| 20.08.2024 | 13,54 | 13,55 | 13,28 | 13,29 | -1,41% | 42.496,00 |
| 19.08.2024 | 13,45 | 13,57 | 13,33 | 13,48 | 0,15% | 87.458,00 |
| 16.08.2024 | 13,22 | 13,48 | 13,22 | 13,46 | 1,66% | 126.471,00 |
| 15.08.2024 | 13,04 | 13,33 | 12,83 | 13,24 | 3,68% | 135.376,00 |
| 14.08.2024 | 12,93 | 12,93 | 12,68 | 12,77 | -0,78% | 101.889,00 |
| 13.08.2024 | 12,54 | 12,87 | 12,48 | 12,87 | 3,54% | 80.526,00 |
| 12.08.2024 | 12,50 | 12,58 | 12,38 | 12,43 | -0,32% | 89.916,00 |
| 09.08.2024 | 12,53 | 12,53 | 12,43 | 12,47 | -0,32% | 85.593,00 |
| 08.08.2024 | 12,14 | 12,57 | 12,14 | 12,51 | 3,13% | 122.405,00 |
| 07.08.2024 | 12,16 | 12,62 | 11,95 | 12,13 | -2,18% | 182.249,00 |
| 06.08.2024 | 12,36 | 12,45 | 12,18 | 12,40 | -0,48% | 69.020,00 |
| 05.08.2024 | 12,75 | 12,75 | 12,26 | 12,46 | -3,49% | 93.614,00 |
| 02.08.2024 | 13,00 | 13,24 | 12,78 | 12,91 | -3,08% | 64.970,00 |
| 01.08.2024 | 12,35 | 13,91 | 12,35 | 13,32 | -3,83% | 77.923,00 |
| 31.07.2024 | 13,71 | 13,96 | 13,60 | 13,85 | 1,24% | 90.841,00 |
| 30.07.2024 | 13,47 | 13,72 | 13,47 | 13,68 | 2,09% | 46.029,00 |
| 29.07.2024 | 13,57 | 13,64 | 13,36 | 13,40 | -0,89% | 41.655,00 |
| 26.07.2024 | 13,49 | 13,63 | 13,36 | 13,52 | 1,50% | 65.460,00 |
| 25.07.2024 | 13,50 | 13,60 | 13,28 | 13,32 | -0,82% | 82.747,00 |
| 24.07.2024 | 13,36 | 13,63 | 13,36 | 13,43 | 0,37% | 89.911,00 |
| 23.07.2024 | 13,02 | 13,45 | 13,02 | 13,38 | 2,53% | 67.676,00 |
| 22.07.2024 | 12,88 | 13,12 | 12,83 | 13,05 | 1,71% | 49.172,00 |
| 19.07.2024 | 13,31 | 13,31 | 12,82 | 12,83 | -3,17% | 37.972,00 |
| 18.07.2024 | 13,39 | 13,56 | 13,25 | 13,25 | -1,92% | 50.940,00 |
| 17.07.2024 | 13,27 | 13,63 | 13,17 | 13,51 | 1,58% | 113.020,00 |
| 16.07.2024 | 13,24 | 13,42 | 13,21 | 13,30 | 1,53% | 108.518,00 |