15,380$
-0,65%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 15,49 | 15,65 | 15,26 | 15,40 | -0,42% | 88.427,00 |
| 25.08.2026 | 15,43 | 15,55 | 15,25 | 15,47 | -0,35% | 119.182,00 |
| 24.08.2026 | 15,42 | 15,71 | 15,31 | 15,52 | 1,50% | 92.917,00 |
| 21.08.2026 | 15,40 | 15,45 | 15,25 | 15,29 | -0,59% | 113.866,00 |
| 20.08.2026 | 15,23 | 15,42 | 15,16 | 15,38 | 0,97% | 109.267,00 |
| 19.08.2026 | 15,56 | 15,72 | 15,20 | 15,23 | -2,36% | 104.011,00 |
| 18.08.2026 | 15,43 | 15,82 | 15,36 | 15,60 | 1,30% | 139.275,00 |
| 17.08.2026 | 15,76 | 16,26 | 15,37 | 15,40 | -2,28% | 90.377,00 |
| 14.08.2026 | 15,70 | 15,81 | 15,61 | 15,76 | 0,57% | 71.982,00 |
| 13.08.2026 | 15,62 | 15,76 | 15,48 | 15,67 | 1,36% | 139.748,00 |
| 12.08.2026 | 15,44 | 15,57 | 15,37 | 15,46 | 0,26% | 96.095,00 |
| 11.08.2026 | 15,45 | 15,65 | 15,21 | 15,42 | 0,00% | 173.041,00 |
| 10.08.2026 | 15,37 | 15,57 | 15,20 | 15,42 | -0,58% | 143.598,00 |
| 07.08.2026 | 15,77 | 15,81 | 15,42 | 15,51 | -0,77% | 157.778,00 |
| 06.08.2026 | 15,99 | 16,19 | 15,60 | 15,63 | -0,82% | 210.247,00 |
| 05.08.2026 | 15,45 | 15,93 | 14,56 | 15,76 | -3,67% | 272.523,00 |
| 04.08.2026 | 16,65 | 16,65 | 16,21 | 16,36 | -1,62% | 124.116,00 |
| 03.08.2026 | 16,73 | 16,98 | 16,51 | 16,63 | -0,12% | 137.829,00 |
| 31.07.2026 | 16,64 | 16,73 | 16,33 | 16,65 | 0,00% | 114.267,00 |
| 30.07.2026 | 17,29 | 17,29 | 16,59 | 16,65 | -4,58% | 134.304,00 |
| 29.07.2026 | 17,71 | 17,71 | 17,16 | 17,45 | -1,41% | 164.766,00 |
| 28.07.2026 | 17,38 | 17,85 | 17,29 | 17,70 | 3,03% | 229.240,00 |
| 27.07.2026 | 17,08 | 17,25 | 17,04 | 17,18 | 1,12% | 111.281,00 |
| 24.07.2026 | 16,60 | 17,05 | 16,39 | 16,99 | 3,91% | 134.891,00 |
| 23.07.2026 | 16,21 | 16,40 | 15,88 | 16,35 | 1,11% | 158.403,00 |
| 22.07.2026 | 16,48 | 16,51 | 16,00 | 16,17 | -1,82% | 136.236,00 |
| 21.07.2026 | 16,80 | 16,87 | 16,47 | 16,47 | -2,83% | 123.596,00 |
| 20.07.2026 | 16,95 | 17,27 | 16,73 | 16,95 | -0,70% | 155.887,00 |
| 17.07.2026 | 16,81 | 17,28 | 16,75 | 17,07 | 1,67% | 196.863,00 |
| 16.07.2026 | 16,32 | 16,85 | 16,19 | 16,79 | 3,16% | 149.323,00 |
| 15.07.2026 | 16,63 | 17,18 | 16,04 | 16,28 | -2,25% | 107.486,00 |
| 14.07.2026 | 17,13 | 17,20 | 16,61 | 16,65 | -2,80% | 124.308,00 |
| 13.07.2026 | 16,64 | 17,17 | 16,57 | 17,13 | 3,44% | 115.465,00 |
| 10.07.2026 | 16,50 | 16,59 | 16,20 | 16,56 | 0,98% | 244.419,00 |
| 09.07.2026 | 16,67 | 16,67 | 16,11 | 16,40 | -1,68% | 158.792,00 |
| 08.07.2026 | 16,52 | 16,80 | 16,38 | 16,68 | 1,68% | 221.154,00 |
| 07.07.2026 | 16,57 | 16,77 | 16,36 | 16,41 | 0,46% | 216.955,00 |
| 06.07.2026 | 16,17 | 16,49 | 16,06 | 16,33 | -0,24% | 149.843,00 |
| 02.07.2026 | 16,37 | 16,58 | 16,10 | 16,37 | 0,06% | 143.986,00 |
| 01.07.2026 | 16,29 | 16,57 | 16,25 | 16,36 | 1,11% | 138.420,00 |
| 30.06.2026 | 16,58 | 16,58 | 16,12 | 16,18 | -2,88% | 248.037,00 |
| 29.06.2026 | 16,72 | 16,84 | 16,62 | 16,66 | -0,42% | 137.394,00 |
| 26.06.2026 | 16,15 | 16,80 | 15,86 | 16,73 | 4,04% | 624.771,00 |
| 25.06.2026 | 16,36 | 16,36 | 14,97 | 16,08 | -2,66% | 218.417,00 |
| 24.06.2026 | 16,43 | 16,73 | 16,25 | 16,52 | 0,43% | 168.672,00 |
| 23.06.2026 | 16,09 | 16,49 | 16,02 | 16,45 | 3,13% | 122.477,00 |
| 22.06.2026 | 16,00 | 16,27 | 15,85 | 15,95 | -0,75% | 169.553,00 |
| 18.06.2026 | 16,29 | 16,36 | 15,96 | 16,07 | -0,68% | 173.151,00 |
| 17.06.2026 | 16,27 | 16,47 | 15,99 | 16,18 | -0,49% | 96.492,00 |
| 16.06.2026 | 16,17 | 16,26 | 16,07 | 16,26 | 1,18% | 89.612,00 |
| 15.06.2026 | 16,22 | 16,32 | 15,98 | 16,07 | -0,25% | 234.238,00 |
| 12.06.2026 | 16,00 | 16,13 | 15,76 | 16,11 | 1,45% | 123.416,00 |
| 11.06.2026 | 15,96 | 16,15 | 15,85 | 15,88 | -0,19% | 124.733,00 |
| 10.06.2026 | 15,56 | 15,99 | 15,56 | 15,91 | 2,81% | 121.409,00 |
| 09.06.2026 | 15,46 | 15,67 | 15,41 | 15,48 | 0,62% | 101.824,00 |
| 08.06.2026 | 15,41 | 15,58 | 15,23 | 15,38 | -0,97% | 156.511,00 |
| 05.06.2026 | 14,98 | 15,59 | 14,98 | 15,53 | 3,67% | 141.370,00 |
| 04.06.2026 | 14,88 | 15,13 | 14,88 | 14,98 | 1,90% | 149.304,00 |
| 03.06.2026 | 14,89 | 14,89 | 14,58 | 14,70 | -1,61% | 201.183,00 |
| 02.06.2026 | 15,11 | 15,33 | 14,91 | 14,94 | -1,65% | 195.589,00 |
| 01.06.2026 | 15,53 | 15,53 | 14,89 | 15,19 | -3,06% | 229.173,00 |
| 29.05.2026 | 15,85 | 15,96 | 15,64 | 15,67 | -1,26% | 168.759,00 |
| 28.05.2026 | 16,31 | 16,31 | 15,81 | 15,87 | -2,82% | 171.000,00 |
| 27.05.2026 | 16,84 | 16,92 | 16,29 | 16,33 | -2,51% | 143.298,00 |
| 26.05.2026 | 17,19 | 17,25 | 16,74 | 16,75 | -2,56% | 238.064,00 |
| 22.05.2026 | 17,61 | 17,71 | 17,18 | 17,19 | -2,39% | 182.648,00 |
| 21.05.2026 | 17,64 | 17,66 | 17,38 | 17,61 | -0,51% | 151.365,00 |
| 20.05.2026 | 17,88 | 17,95 | 17,59 | 17,70 | -1,50% | 344.137,00 |
| 19.05.2026 | 17,86 | 18,10 | 17,41 | 17,97 | 0,28% | 187.197,00 |
| 18.05.2026 | 17,42 | 18,11 | 17,42 | 17,92 | 2,28% | 164.737,00 |
| 15.05.2026 | 17,28 | 17,53 | 17,15 | 17,52 | 1,15% | 141.040,00 |
| 14.05.2026 | 17,50 | 17,67 | 17,15 | 17,32 | -0,60% | 185.426,00 |
| 13.05.2026 | 17,35 | 17,50 | 17,00 | 17,43 | -0,43% | 268.301,00 |
| 12.05.2026 | 17,44 | 17,74 | 17,33 | 17,50 | -1,19% | 194.561,00 |
| 11.05.2026 | 17,89 | 18,00 | 17,66 | 17,71 | -0,84% | 149.392,00 |
| 08.05.2026 | 17,69 | 18,06 | 17,38 | 17,86 | 0,34% | 130.199,00 |
| 07.05.2026 | 17,70 | 18,18 | 17,54 | 17,80 | -0,28% | 200.919,00 |
| 06.05.2026 | 17,12 | 18,21 | 16,90 | 17,85 | -0,22% | 264.130,00 |
| 05.05.2026 | 17,53 | 18,00 | 17,45 | 17,89 | 1,82% | 146.908,00 |
| 04.05.2026 | 17,72 | 17,85 | 17,35 | 17,57 | -0,85% | 174.712,00 |
| 01.05.2026 | 18,33 | 18,33 | 17,38 | 17,72 | -3,22% | 229.134,00 |
| 30.04.2026 | 18,03 | 18,52 | 17,81 | 18,31 | 0,77% | 191.249,00 |
| 29.04.2026 | 18,66 | 18,83 | 18,05 | 18,17 | -3,40% | 190.478,00 |
| 28.04.2026 | 19,03 | 19,22 | 18,73 | 18,81 | -0,27% | 212.060,00 |
| 27.04.2026 | 19,02 | 19,26 | 18,72 | 18,86 | -0,74% | 239.815,00 |
| 24.04.2026 | 18,79 | 19,00 | 18,65 | 19,00 | 0,48% | 233.672,00 |
| 23.04.2026 | 18,77 | 19,01 | 18,63 | 18,91 | 1,23% | 162.034,00 |
| 22.04.2026 | 18,39 | 18,68 | 18,28 | 18,68 | 1,19% | 178.501,00 |
| 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 |