18,665$
1,11%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 18,61 | 18,67 | 18,29 | 18,67 | 1,14% | 71.726,00 |
| 21.04.2026 | 18,39 | 18,55 | 18,25 | 18,46 | 0,00% | 176.721,00 |
| 20.04.2026 | 18,63 | 19,39 | 18,44 | 18,46 | -0,22% | 170.583,00 |
| 17.04.2026 | 18,56 | 18,83 | 18,50 | 18,50 | 0,54% | 199.549,00 |
| 16.04.2026 | 18,06 | 18,43 | 18,06 | 18,40 | 1,83% | 154.443,00 |
| 15.04.2026 | 18,03 | 18,21 | 17,89 | 18,07 | -0,22% | 156.647,00 |
| 14.04.2026 | 18,15 | 18,15 | 17,83 | 18,11 | 0,86% | 213.565,00 |
| 13.04.2026 | 18,33 | 18,45 | 17,86 | 17,96 | -2,79% | 192.453,00 |
| 10.04.2026 | 18,77 | 18,77 | 18,45 | 18,47 | -1,65% | 182.884,00 |
| 09.04.2026 | 18,40 | 18,99 | 18,40 | 18,78 | 2,29% | 257.120,00 |
| 08.04.2026 | 18,05 | 18,41 | 17,87 | 18,36 | 1,44% | 254.034,00 |
| 07.04.2026 | 17,97 | 18,31 | 17,85 | 18,10 | 0,61% | 209.690,00 |
| 06.04.2026 | 17,84 | 18,14 | 17,70 | 17,99 | 0,78% | 188.293,00 |
| 02.04.2026 | 17,52 | 18,04 | 17,44 | 17,85 | 2,06% | 360.726,00 |
| 01.04.2026 | 17,30 | 17,50 | 17,04 | 17,49 | 1,16% | 339.347,00 |
| 31.03.2026 | 17,12 | 17,33 | 16,81 | 17,29 | 1,89% | 406.136,00 |
| 30.03.2026 | 16,76 | 17,03 | 16,57 | 16,97 | 1,25% | 214.145,00 |
| 27.03.2026 | 17,12 | 17,15 | 16,72 | 16,76 | -2,05% | 250.669,00 |
| 26.03.2026 | 16,17 | 17,13 | 16,17 | 17,11 | 0,29% | 251.545,00 |
| 25.03.2026 | 17,00 | 17,47 | 16,95 | 17,06 | 1,07% | 226.031,00 |
| 24.03.2026 | 16,46 | 16,94 | 16,44 | 16,88 | 2,12% | 381.898,00 |
| 23.03.2026 | 16,29 | 16,79 | 16,11 | 16,53 | 3,38% | 337.863,00 |
| 20.03.2026 | 16,25 | 16,27 | 15,97 | 15,99 | -1,54% | 345.118,00 |
| 19.03.2026 | 16,33 | 16,42 | 16,09 | 16,24 | -0,98% | 197.096,00 |
| 18.03.2026 | 16,83 | 16,83 | 16,14 | 16,40 | -2,90% | 237.399,00 |
| 17.03.2026 | 16,60 | 17,02 | 16,47 | 16,89 | 1,81% | 340.235,00 |
| 16.03.2026 | 15,76 | 16,63 | 15,65 | 16,59 | 6,35% | 517.140,00 |
| 13.03.2026 | 15,11 | 15,92 | 15,11 | 15,60 | 4,07% | 367.949,00 |
| 12.03.2026 | 14,73 | 15,04 | 14,61 | 14,99 | 0,74% | 139.912,00 |
| 11.03.2026 | 14,90 | 15,10 | 14,73 | 14,88 | -0,53% | 134.158,00 |
| 10.03.2026 | 14,25 | 15,12 | 14,25 | 14,96 | 5,35% | 163.460,00 |
| 09.03.2026 | 14,02 | 14,25 | 13,77 | 14,20 | 0,35% | 145.064,00 |
| 06.03.2026 | 14,09 | 14,20 | 13,89 | 14,15 | -0,70% | 84.509,00 |
| 05.03.2026 | 14,28 | 14,29 | 14,04 | 14,25 | -0,77% | 82.565,00 |
| 04.03.2026 | 14,30 | 14,44 | 14,17 | 14,36 | 0,91% | 70.169,00 |
| 03.03.2026 | 14,22 | 14,32 | 13,92 | 14,23 | -0,84% | 97.271,00 |
| 02.03.2026 | 14,17 | 14,44 | 14,17 | 14,35 | 1,13% | 115.755,00 |
| 27.02.2026 | 14,32 | 14,35 | 14,17 | 14,19 | -1,32% | 70.576,00 |
| 26.02.2026 | 14,21 | 14,39 | 14,13 | 14,38 | 1,48% | 100.695,00 |
| 25.02.2026 | 14,00 | 14,18 | 13,92 | 14,17 | 1,21% | 63.314,00 |
| 24.02.2026 | 14,07 | 14,09 | 13,84 | 14,00 | -0,21% | 79.282,00 |
| 23.02.2026 | 14,15 | 14,22 | 13,95 | 14,03 | -0,85% | 75.973,00 |
| 20.02.2026 | 14,00 | 14,20 | 13,80 | 14,15 | 1,29% | 91.626,00 |
| 19.02.2026 | 13,96 | 14,16 | 13,94 | 13,97 | -0,43% | 131.599,00 |
| 18.02.2026 | 14,29 | 14,50 | 14,01 | 14,03 | -2,30% | 90.232,00 |
| 17.02.2026 | 14,13 | 14,47 | 14,13 | 14,36 | 1,70% | 142.337,00 |
| 13.02.2026 | 13,88 | 14,20 | 13,72 | 14,12 | 1,80% | 110.438,00 |
| 12.02.2026 | 13,92 | 14,11 | 13,78 | 13,87 | -0,50% | 123.307,00 |
| 11.02.2026 | 13,87 | 13,98 | 13,71 | 13,94 | 1,01% | 80.743,00 |
| 10.02.2026 | 13,77 | 13,96 | 13,74 | 13,80 | 0,07% | 193.606,00 |
| 09.02.2026 | 14,01 | 14,04 | 13,74 | 13,79 | -1,78% | 160.457,00 |
| 06.02.2026 | 14,27 | 14,48 | 13,97 | 14,04 | -1,68% | 161.130,00 |
| 05.02.2026 | 14,29 | 14,46 | 14,19 | 14,28 | 0,85% | 95.068,00 |
| 04.02.2026 | 14,00 | 14,26 | 14,00 | 14,16 | 1,07% | 205.457,00 |
| 03.02.2026 | 14,03 | 14,19 | 13,89 | 14,01 | -0,21% | 84.497,00 |
| 02.02.2026 | 13,96 | 14,11 | 13,94 | 14,04 | 1,23% | 115.052,00 |
| 30.01.2026 | 13,77 | 13,88 | 13,63 | 13,87 | 0,22% | 127.649,00 |
| 29.01.2026 | 13,80 | 13,92 | 13,72 | 13,84 | 1,39% | 107.658,00 |
| 28.01.2026 | 13,54 | 13,78 | 13,43 | 13,65 | 0,81% | 105.476,00 |
| 27.01.2026 | 13,43 | 13,57 | 13,36 | 13,54 | 0,52% | 86.094,00 |
| 26.01.2026 | 13,36 | 13,52 | 13,36 | 13,47 | 0,82% | 128.007,00 |
| 23.01.2026 | 13,31 | 13,40 | 13,17 | 13,36 | -0,15% | 90.212,00 |
| 22.01.2026 | 13,47 | 13,55 | 13,30 | 13,38 | -0,89% | 211.384,00 |
| 21.01.2026 | 13,43 | 13,53 | 13,25 | 13,50 | 0,30% | 154.043,00 |
| 20.01.2026 | 13,30 | 13,46 | 13,15 | 13,46 | 1,20% | 147.866,00 |
| 16.01.2026 | 13,34 | 13,45 | 13,26 | 13,30 | -0,75% | 104.763,00 |
| 15.01.2026 | 13,52 | 13,64 | 13,38 | 13,40 | -0,22% | 104.253,00 |
| 14.01.2026 | 13,42 | 13,59 | 13,34 | 13,43 | -0,15% | 183.672,00 |
| 13.01.2026 | 13,67 | 13,93 | 13,40 | 13,45 | -2,75% | 88.944,00 |
| 12.01.2026 | 13,85 | 13,95 | 13,73 | 13,83 | -0,36% | 106.506,00 |
| 09.01.2026 | 14,21 | 14,35 | 13,86 | 13,88 | -2,73% | 118.708,00 |
| 08.01.2026 | 14,00 | 14,34 | 13,89 | 14,27 | 1,64% | 88.316,00 |
| 07.01.2026 | 14,00 | 14,12 | 13,76 | 14,04 | -0,07% | 97.634,00 |
| 06.01.2026 | 14,30 | 14,53 | 13,95 | 14,05 | -2,36% | 120.762,00 |
| 05.01.2026 | 14,07 | 14,53 | 14,07 | 14,39 | 1,62% | 131.161,00 |
| 02.01.2026 | 14,67 | 14,77 | 14,07 | 14,16 | -2,88% | 167.729,00 |
| 31.12.2025 | 14,53 | 14,60 | 14,40 | 14,58 | 0,55% | 109.922,00 |
| 30.12.2025 | 14,35 | 14,64 | 14,18 | 14,50 | 1,19% | 228.277,00 |
| 29.12.2025 | 14,47 | 14,54 | 14,32 | 14,33 | -0,69% | 185.829,00 |
| 26.12.2025 | 14,63 | 14,73 | 14,43 | 14,43 | -1,43% | 107.487,00 |
| 24.12.2025 | 14,59 | 14,75 | 14,57 | 14,64 | -0,54% | 71.616,00 |
| 23.12.2025 | 14,44 | 14,92 | 14,42 | 14,72 | 1,66% | 173.360,00 |
| 22.12.2025 | 14,43 | 14,57 | 14,41 | 14,48 | 0,35% | 165.750,00 |
| 19.12.2025 | 14,56 | 14,62 | 14,41 | 14,43 | -1,10% | 397.335,00 |
| 18.12.2025 | 14,48 | 14,71 | 14,31 | 14,59 | 1,18% | 380.842,00 |
| 17.12.2025 | 14,40 | 14,57 | 14,39 | 14,42 | 0,35% | 420.727,00 |
| 16.12.2025 | 14,44 | 14,65 | 14,33 | 14,37 | 0,00% | 358.617,00 |
| 15.12.2025 | 14,27 | 14,52 | 14,06 | 14,37 | 0,77% | 392.531,00 |
| 12.12.2025 | 14,05 | 14,27 | 13,93 | 14,26 | 2,08% | 143.815,00 |
| 11.12.2025 | 13,97 | 14,13 | 13,80 | 13,97 | 0,43% | 181.094,00 |
| 10.12.2025 | 13,77 | 14,03 | 13,77 | 13,91 | 0,58% | 218.679,00 |
| 09.12.2025 | 13,62 | 13,86 | 13,62 | 13,83 | 1,17% | 120.088,00 |
| 08.12.2025 | 13,93 | 13,93 | 13,57 | 13,67 | -1,80% | 126.410,00 |
| 05.12.2025 | 13,73 | 13,99 | 13,73 | 13,92 | 0,29% | 120.162,00 |
| 04.12.2025 | 13,76 | 13,90 | 13,66 | 13,88 | 0,29% | 160.882,00 |
| 03.12.2025 | 13,78 | 13,87 | 13,62 | 13,84 | 0,95% | 134.890,00 |
| 02.12.2025 | 13,35 | 13,80 | 13,25 | 13,71 | 3,16% | 148.984,00 |
| 01.12.2025 | 13,20 | 13,39 | 13,17 | 13,29 | 0,61% | 101.668,00 |
| 28.11.2025 | 13,11 | 13,23 | 13,08 | 13,21 | 0,42% | 52.068,00 |
| 26.11.2025 | 13,00 | 13,21 | 13,00 | 13,16 | 0,50% | 81.886,00 |