7,875$
-4,78%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 8,10 | 8,11 | 7,73 | 7,88 | -4,66% | 1.205.185,00 |
| 31.07.2025 | 8,39 | 8,44 | 8,13 | 8,27 | -3,11% | 789.312,00 |
| 30.07.2025 | 8,55 | 8,75 | 8,40 | 8,53 | -0,70% | 1.002.740,00 |
| 29.07.2025 | 8,56 | 8,65 | 8,26 | 8,59 | 0,47% | 1.257.252,00 |
| 28.07.2025 | 8,29 | 8,63 | 8,19 | 8,55 | 3,01% | 1.011.396,00 |
| 25.07.2025 | 8,11 | 8,32 | 7,92 | 8,30 | 2,85% | 802.379,00 |
| 24.07.2025 | 8,32 | 8,34 | 7,95 | 8,07 | -3,70% | 1.073.090,00 |
| 23.07.2025 | 8,30 | 8,56 | 8,17 | 8,38 | 1,58% | 2.042.714,00 |
| 22.07.2025 | 8,07 | 8,47 | 8,07 | 8,25 | 0,86% | 1.664.881,00 |
| 21.07.2025 | 8,01 | 8,36 | 7,95 | 8,18 | 2,76% | 1.204.032,00 |
| 18.07.2025 | 8,00 | 8,34 | 7,93 | 7,96 | 0,95% | 1.485.320,00 |
| 17.07.2025 | 7,73 | 7,97 | 7,68 | 7,89 | 1,41% | 1.154.835,00 |
| 16.07.2025 | 7,97 | 8,08 | 7,55 | 7,78 | -1,46% | 1.317.141,00 |
| 15.07.2025 | 7,93 | 8,12 | 7,84 | 7,89 | -0,38% | 1.353.692,00 |
| 14.07.2025 | 7,95 | 8,00 | 7,66 | 7,92 | -1,12% | 1.444.750,00 |
| 11.07.2025 | 7,66 | 8,08 | 7,61 | 8,01 | 4,57% | 2.365.901,00 |
| 10.07.2025 | 7,36 | 7,77 | 7,34 | 7,66 | 6,09% | 1.463.530,00 |
| 09.07.2025 | 7,20 | 7,31 | 6,97 | 7,22 | 0,70% | 1.142.942,00 |
| 08.07.2025 | 6,97 | 7,27 | 6,88 | 7,17 | 2,43% | 1.517.005,00 |
| 07.07.2025 | 7,03 | 7,23 | 6,79 | 7,00 | 0,29% | 2.923.344,00 |
| 03.07.2025 | 6,57 | 7,05 | 6,56 | 6,98 | 7,06% | 1.326.173,00 |
| 02.07.2025 | 6,30 | 6,72 | 6,25 | 6,52 | 4,65% | 1.529.417,00 |
| 01.07.2025 | 6,06 | 6,51 | 5,91 | 6,23 | 3,47% | 1.574.481,00 |
| 30.06.2025 | 5,96 | 6,30 | 5,85 | 6,02 | 1,36% | 2.162.438,00 |
| 27.06.2025 | 5,71 | 5,94 | 5,60 | 5,94 | 4,39% | 3.359.953,00 |
| 26.06.2025 | 5,79 | 5,85 | 5,68 | 5,69 | -1,39% | 856.270,00 |
| 25.06.2025 | 5,70 | 5,88 | 5,61 | 5,77 | 1,76% | 939.299,00 |
| 24.06.2025 | 5,49 | 5,72 | 5,41 | 5,67 | 1,80% | 1.047.504,00 |
| 23.06.2025 | 5,68 | 5,81 | 5,37 | 5,57 | -1,76% | 1.495.560,00 |
| 20.06.2025 | 5,66 | 5,83 | 5,54 | 5,67 | 0,35% | 3.721.897,00 |
| 18.06.2025 | 5,75 | 5,95 | 5,63 | 5,65 | -2,16% | 2.077.734,00 |
| 17.06.2025 | 5,79 | 5,84 | 5,61 | 5,78 | -0,60% | 1.740.756,00 |
| 16.06.2025 | 5,66 | 5,97 | 5,35 | 5,81 | 4,12% | 2.945.059,00 |
| 13.06.2025 | 4,75 | 5,66 | 4,63 | 5,58 | 20,00% | 6.423.045,00 |
| 12.06.2025 | 4,54 | 4,69 | 4,44 | 4,65 | 1,31% | 1.138.197,00 |
| 11.06.2025 | 4,67 | 4,68 | 4,48 | 4,59 | 0,00% | 1.142.123,00 |
| 10.06.2025 | 4,30 | 4,61 | 4,25 | 4,59 | 8,00% | 1.415.276,00 |
| 09.06.2025 | 4,20 | 4,30 | 4,11 | 4,25 | 1,92% | 1.128.064,00 |
| 06.06.2025 | 4,15 | 4,32 | 4,08 | 4,17 | 3,47% | 953.488,00 |
| 05.06.2025 | 4,06 | 4,17 | 3,97 | 4,03 | -0,74% | 988.781,00 |
| 04.06.2025 | 4,20 | 4,27 | 4,01 | 4,06 | -4,02% | 1.185.937,00 |
| 03.06.2025 | 4,16 | 4,41 | 4,03 | 4,23 | 1,68% | 1.115.949,00 |
| 02.06.2025 | 4,19 | 4,25 | 4,01 | 4,16 | 0,00% | 1.328.865,00 |
| 30.05.2025 | 4,10 | 4,28 | 4,01 | 4,16 | 0,48% | 2.813.541,00 |
| 29.05.2025 | 4,29 | 4,40 | 4,10 | 4,14 | -2,59% | 1.027.304,00 |
| 28.05.2025 | 4,36 | 4,42 | 4,22 | 4,25 | -2,75% | 752.541,00 |
| 27.05.2025 | 4,27 | 4,41 | 4,19 | 4,37 | 3,80% | 1.109.869,00 |
| 23.05.2025 | 4,28 | 4,37 | 4,17 | 4,21 | -4,97% | 1.139.357,00 |
| 22.05.2025 | 4,31 | 4,62 | 4,23 | 4,43 | 1,37% | 1.422.389,00 |
| 21.05.2025 | 4,58 | 4,61 | 4,36 | 4,37 | -7,22% | 1.379.355,00 |
| 20.05.2025 | 4,75 | 4,81 | 4,62 | 4,71 | -1,67% | 1.437.811,00 |
| 19.05.2025 | 5,08 | 5,08 | 4,79 | 4,79 | -8,41% | 1.682.347,00 |
| 16.05.2025 | 5,07 | 5,26 | 4,96 | 5,23 | 3,36% | 1.613.496,00 |
| 15.05.2025 | 5,11 | 5,12 | 4,88 | 5,06 | -1,36% | 2.890.371,00 |
| 14.05.2025 | 5,04 | 5,14 | 4,76 | 5,13 | 0,79% | 2.483.550,00 |
| 13.05.2025 | 4,67 | 5,48 | 4,61 | 5,09 | 9,46% | 2.980.327,00 |
| 12.05.2025 | 4,48 | 4,72 | 4,37 | 4,65 | 14,25% | 2.075.061,00 |
| 09.05.2025 | 3,93 | 4,25 | 3,93 | 4,07 | 6,13% | 1.650.447,00 |
| 08.05.2025 | 3,76 | 3,89 | 3,39 | 3,84 | 1,72% | 2.290.531,00 |
| 07.05.2025 | 3,69 | 3,79 | 3,64 | 3,77 | 3,01% | 1.312.138,00 |
| 06.05.2025 | 3,68 | 3,80 | 3,65 | 3,66 | -1,08% | 1.089.348,00 |
| 05.05.2025 | 3,77 | 3,86 | 3,68 | 3,70 | -2,89% | 1.298.766,00 |
| 02.05.2025 | 3,74 | 3,88 | 3,64 | 3,81 | 3,25% | 910.570,00 |
| 01.05.2025 | 3,57 | 3,72 | 3,57 | 3,69 | 3,36% | 1.116.219,00 |
| 30.04.2025 | 3,65 | 3,67 | 3,52 | 3,57 | -3,77% | 988.868,00 |
| 29.04.2025 | 3,68 | 3,74 | 3,57 | 3,71 | 0,27% | 1.113.693,00 |
| 28.04.2025 | 3,60 | 3,85 | 3,60 | 3,70 | 3,35% | 1.431.456,00 |
| 25.04.2025 | 3,58 | 3,64 | 3,44 | 3,58 | 0,00% | 906.871,00 |
| 24.04.2025 | 3,40 | 3,64 | 3,35 | 3,58 | 4,99% | 2.646.847,00 |
| 23.04.2025 | 3,63 | 3,67 | 3,33 | 3,41 | -2,71% | 1.446.597,00 |
| 22.04.2025 | 3,34 | 3,62 | 3,34 | 3,51 | 6,21% | 1.769.907,00 |
| 21.04.2025 | 3,33 | 3,35 | 3,14 | 3,30 | -2,94% | 1.956.638,00 |
| 17.04.2025 | 3,48 | 3,63 | 3,34 | 3,40 | -2,30% | 2.107.538,00 |
| 16.04.2025 | 3,58 | 3,67 | 3,41 | 3,48 | -3,87% | 2.202.450,00 |
| 15.04.2025 | 3,79 | 3,97 | 3,58 | 3,62 | -6,22% | 2.912.285,00 |
| 14.04.2025 | 3,83 | 3,99 | 3,71 | 3,86 | 2,12% | 1.272.114,00 |
| 11.04.2025 | 3,95 | 3,98 | 3,68 | 3,78 | -4,30% | 1.523.506,00 |
| 10.04.2025 | 3,91 | 3,97 | 3,64 | 3,95 | -2,47% | 1.899.234,00 |
| 09.04.2025 | 3,51 | 4,09 | 3,26 | 4,05 | 13,45% | 3.652.658,00 |
| 08.04.2025 | 3,94 | 3,98 | 3,47 | 3,57 | -7,75% | 2.738.332,00 |
| 07.04.2025 | 3,81 | 4,31 | 3,70 | 3,87 | -5,38% | 2.538.312,00 |
| 04.04.2025 | 4,08 | 4,21 | 3,75 | 4,09 | -5,76% | 2.530.597,00 |
| 03.04.2025 | 4,66 | 4,73 | 4,31 | 4,34 | -13,37% | 1.777.940,00 |
| 02.04.2025 | 4,94 | 5,04 | 4,71 | 5,01 | 3,30% | 749.587,00 |
| 01.04.2025 | 4,81 | 4,90 | 4,62 | 4,85 | 0,31% | 1.016.738,00 |
| 31.03.2025 | 4,75 | 4,93 | 4,64 | 4,84 | -0,51% | 1.431.513,00 |
| 28.03.2025 | 5,34 | 5,40 | 4,74 | 4,86 | -10,00% | 1.755.820,00 |
| 27.03.2025 | 5,11 | 5,54 | 4,99 | 5,40 | 6,09% | 1.622.381,00 |
| 26.03.2025 | 5,08 | 5,22 | 4,98 | 5,09 | 0,79% | 1.391.026,00 |
| 25.03.2025 | 5,06 | 5,31 | 5,02 | 5,05 | -0,20% | 1.645.413,00 |
| 24.03.2025 | 5,41 | 5,52 | 5,02 | 5,06 | -5,07% | 1.689.497,00 |
| 21.03.2025 | 5,21 | 5,36 | 5,09 | 5,33 | 1,33% | 14.644.517,00 |
| 20.03.2025 | 5,26 | 5,46 | 5,17 | 5,26 | -0,38% | 1.388.325,00 |
| 19.03.2025 | 5,22 | 5,34 | 5,09 | 5,28 | 1,34% | 1.429.071,00 |
| 18.03.2025 | 5,60 | 5,62 | 5,14 | 5,21 | -6,96% | 1.967.617,00 |
| 17.03.2025 | 5,20 | 5,70 | 5,16 | 5,60 | 8,53% | 1.768.690,00 |
| 14.03.2025 | 5,13 | 5,22 | 5,01 | 5,16 | 1,57% | 1.500.593,00 |
| 13.03.2025 | 5,02 | 5,20 | 4,91 | 5,08 | 1,30% | 1.628.225,00 |
| 12.03.2025 | 5,17 | 5,33 | 4,97 | 5,02 | -1,76% | 2.102.613,00 |
| 11.03.2025 | 5,21 | 5,32 | 4,78 | 5,11 | -6,84% | 3.215.311,00 |