10,450$
-1,79%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,60 | 10,70 | 10,21 | 10,45 | -1,79% | 775.792,00 |
| 03.12.2024 | 11,33 | 11,49 | 10,63 | 10,64 | -6,34% | 816.425,00 |
| 02.12.2024 | 10,82 | 11,50 | 10,66 | 11,36 | 5,19% | 1.592.995,00 |
| 29.11.2024 | 10,83 | 11,00 | 10,63 | 10,80 | -0,18% | 369.815,00 |
| 27.11.2024 | 10,77 | 11,10 | 10,77 | 10,82 | 1,41% | 758.934,00 |
| 26.11.2024 | 11,20 | 11,24 | 10,52 | 10,67 | -4,82% | 806.421,00 |
| 25.11.2024 | 11,39 | 11,74 | 11,20 | 11,21 | -0,97% | 1.011.771,00 |
| 22.11.2024 | 11,20 | 11,62 | 11,15 | 11,32 | 1,98% | 1.305.965,00 |
| 21.11.2024 | 10,95 | 11,26 | 10,78 | 11,10 | 2,02% | 103.653,00 |
| 20.11.2024 | 10,46 | 11,25 | 10,46 | 10,88 | 3,13% | 920.861,00 |
| 19.11.2024 | 10,57 | 10,73 | 10,36 | 10,55 | -0,57% | 910.468,00 |
| 18.11.2024 | 10,78 | 10,99 | 10,59 | 10,61 | -2,75% | 897.740,00 |
| 15.11.2024 | 11,35 | 11,37 | 10,69 | 10,91 | -1,89% | 1.468.800,00 |
| 14.11.2024 | 10,93 | 11,19 | 10,77 | 11,12 | 2,87% | 819.716,00 |
| 13.11.2024 | 11,33 | 11,35 | 10,80 | 10,81 | -3,14% | 1.229.897,00 |
| 12.11.2024 | 11,20 | 11,33 | 10,77 | 11,16 | -1,28% | 1.431.603,00 |
| 11.11.2024 | 11,36 | 11,73 | 11,26 | 11,31 | -0,53% | 2.504.397,00 |
| 08.11.2024 | 11,53 | 11,64 | 11,28 | 11,37 | -3,03% | 926.468,00 |
| 07.11.2024 | 11,82 | 11,93 | 11,30 | 11,72 | -0,76% | 1.020.990,00 |
| 06.11.2024 | 12,41 | 12,60 | 11,65 | 11,81 | -8,24% | 1.917.935,00 |
| 05.11.2024 | 12,97 | 13,10 | 12,64 | 12,87 | -1,76% | 1.074.837,00 |
| 04.11.2024 | 12,01 | 13,81 | 12,01 | 13,10 | 9,72% | 2.639.194,00 |
| 01.11.2024 | 12,48 | 12,77 | 11,88 | 11,94 | -2,21% | 1.791.364,00 |
| 31.10.2024 | 12,93 | 14,04 | 12,19 | 12,21 | 4,99% | 2.396.669,00 |
| 30.10.2024 | 11,10 | 11,88 | 11,06 | 11,63 | 3,47% | 947.412,00 |
| 29.10.2024 | 12,09 | 12,09 | 11,19 | 11,24 | -7,72% | 1.019.085,00 |
| 28.10.2024 | 11,40 | 12,25 | 11,22 | 12,18 | 6,01% | 1.397.717,00 |
| 25.10.2024 | 11,06 | 11,70 | 11,03 | 11,49 | 4,64% | 1.321.908,00 |
| 24.10.2024 | 10,88 | 11,06 | 10,76 | 10,98 | 1,01% | 976.589,00 |
| 23.10.2024 | 11,59 | 11,67 | 10,74 | 10,87 | -6,86% | 818.142,00 |
| 22.10.2024 | 11,42 | 11,73 | 11,05 | 11,67 | 2,28% | 945.673,00 |
| 21.10.2024 | 11,69 | 11,89 | 11,39 | 11,41 | -1,98% | 725.615,00 |
| 18.10.2024 | 12,01 | 12,20 | 11,62 | 11,64 | -2,47% | 969.618,00 |
| 17.10.2024 | 12,24 | 12,30 | 11,84 | 11,94 | -3,28% | 718.611,00 |
| 16.10.2024 | 11,74 | 12,40 | 11,66 | 12,34 | 5,47% | 854.381,00 |
| 15.10.2024 | 11,98 | 12,22 | 11,64 | 11,70 | -4,10% | 1.063.967,00 |
| 14.10.2024 | 13,24 | 13,24 | 12,14 | 12,20 | -8,55% | 788.615,00 |
| 11.10.2024 | 12,97 | 13,49 | 12,91 | 13,34 | 2,30% | 475.565,00 |
| 10.10.2024 | 13,06 | 13,18 | 12,73 | 13,04 | -0,15% | 354.286,00 |
| 09.10.2024 | 13,19 | 13,27 | 13,00 | 13,06 | -1,28% | 540.332,00 |
| 08.10.2024 | 13,24 | 13,24 | 12,63 | 13,23 | -1,23% | 939.490,00 |
| 07.10.2024 | 13,49 | 13,54 | 13,15 | 13,40 | -0,78% | 293.056,00 |
| 04.10.2024 | 13,35 | 13,56 | 13,18 | 13,50 | 3,53% | 547.456,00 |
| 03.10.2024 | 12,91 | 13,23 | 12,71 | 13,04 | 0,24% | 865.327,00 |
| 02.10.2024 | 13,31 | 13,40 | 12,75 | 13,01 | -0,47% | 563.619,00 |
| 01.10.2024 | 13,33 | 13,59 | 12,95 | 13,07 | -3,44% | 453.429,00 |
| 30.09.2024 | 13,56 | 13,74 | 13,39 | 13,54 | -0,11% | 1.016.312,00 |
| 27.09.2024 | 13,39 | 13,79 | 13,39 | 13,55 | 3,12% | 1.144.342,00 |
| 26.09.2024 | 12,82 | 13,48 | 12,82 | 13,14 | 1,55% | 480.482,00 |
| 25.09.2024 | 13,38 | 13,38 | 12,86 | 12,94 | -4,01% | 578.834,00 |
| 24.09.2024 | 13,00 | 13,58 | 12,87 | 13,48 | 4,25% | 726.307,00 |
| 23.09.2024 | 13,35 | 13,44 | 12,72 | 12,93 | -2,71% | 529.550,00 |
| 20.09.2024 | 13,42 | 13,42 | 13,04 | 13,29 | -1,63% | 1.428.419,00 |
| 19.09.2024 | 13,85 | 13,98 | 13,51 | 13,51 | 0,67% | 557.667,00 |
| 18.09.2024 | 13,40 | 13,96 | 13,31 | 13,42 | 0,37% | 1.093.220,00 |
| 17.09.2024 | 12,98 | 13,45 | 12,85 | 13,37 | 3,80% | 802.488,00 |
| 16.09.2024 | 12,69 | 12,95 | 12,46 | 12,88 | 2,38% | 753.549,00 |
| 13.09.2024 | 12,36 | 12,80 | 12,35 | 12,58 | 2,61% | 726.929,00 |
| 12.09.2024 | 12,32 | 12,62 | 12,05 | 12,26 | 0,08% | 887.806,00 |
| 11.09.2024 | 11,94 | 12,34 | 11,63 | 12,25 | 2,60% | 1.415.775,00 |
| 10.09.2024 | 12,34 | 12,52 | 11,89 | 11,94 | -4,33% | 1.250.388,00 |
| 09.09.2024 | 13,83 | 13,83 | 12,40 | 12,48 | -9,76% | 1.152.051,00 |
| 06.09.2024 | 13,72 | 14,03 | 13,27 | 13,83 | 1,69% | 836.441,00 |
| 05.09.2024 | 14,50 | 14,67 | 13,48 | 13,60 | -5,23% | 1.442.128,00 |
| 04.09.2024 | 13,07 | 14,60 | 13,01 | 14,35 | 9,96% | 1.894.103,00 |
| 03.09.2024 | 13,96 | 14,10 | 12,90 | 13,05 | -7,90% | 1.150.518,00 |
| 30.08.2024 | 14,21 | 14,32 | 13,98 | 14,17 | -0,49% | 780.932,00 |
| 29.08.2024 | 14,06 | 14,57 | 13,85 | 14,24 | 1,79% | 690.638,00 |
| 28.08.2024 | 13,71 | 14,17 | 13,68 | 13,99 | 0,72% | 724.174,00 |
| 27.08.2024 | 13,99 | 14,10 | 13,79 | 13,89 | -1,21% | 491.993,00 |
| 26.08.2024 | 14,25 | 14,59 | 14,01 | 14,06 | 0,14% | 436.996,00 |
| 23.08.2024 | 13,71 | 14,38 | 13,64 | 14,04 | 3,24% | 601.359,00 |
| 22.08.2024 | 13,71 | 13,75 | 13,43 | 13,60 | -1,66% | 678.690,00 |
| 21.08.2024 | 13,60 | 14,08 | 13,55 | 13,83 | 2,83% | 837.465,00 |
| 20.08.2024 | 13,86 | 13,93 | 13,17 | 13,45 | -4,27% | 1.007.274,00 |
| 19.08.2024 | 14,10 | 14,33 | 13,99 | 14,05 | -0,92% | 935.584,00 |
| 16.08.2024 | 13,82 | 14,47 | 13,68 | 14,18 | 2,38% | 967.540,00 |
| 15.08.2024 | 13,79 | 13,93 | 13,65 | 13,85 | 2,59% | 1.164.700,00 |
| 14.08.2024 | 14,24 | 14,24 | 13,30 | 13,50 | -5,00% | 1.012.221,00 |
| 13.08.2024 | 13,13 | 14,22 | 12,90 | 14,21 | 7,98% | 1.281.916,00 |
| 12.08.2024 | 13,29 | 13,37 | 13,02 | 13,16 | -0,38% | 1.173.412,00 |
| 09.08.2024 | 14,12 | 14,26 | 12,77 | 13,21 | -7,07% | 1.230.765,00 |
| 08.08.2024 | 14,52 | 14,82 | 14,18 | 14,22 | -1,56% | 834.130,00 |
| 07.08.2024 | 14,03 | 15,70 | 14,03 | 14,44 | 2,12% | 1.700.490,00 |
| 06.08.2024 | 16,18 | 16,46 | 13,57 | 14,14 | -12,61% | 2.958.632,00 |
| 05.08.2024 | 16,21 | 16,56 | 15,87 | 16,18 | -4,99% | 798.901,00 |
| 02.08.2024 | 17,16 | 17,44 | 16,87 | 17,03 | -3,13% | 1.035.460,00 |
| 01.08.2024 | 17,76 | 17,84 | 17,16 | 17,58 | -0,96% | 859.783,00 |
| 31.07.2024 | 18,04 | 18,13 | 17,55 | 17,75 | 0,00% | 539.796,00 |
| 30.07.2024 | 17,58 | 17,90 | 17,48 | 17,75 | 1,14% | 365.076,00 |
| 29.07.2024 | 17,55 | 17,76 | 17,25 | 17,55 | -0,23% | 552.812,00 |
| 26.07.2024 | 18,00 | 18,14 | 17,50 | 17,59 | -1,73% | 827.547,00 |
| 25.07.2024 | 16,15 | 17,99 | 16,10 | 17,90 | 10,22% | 1.013.423,00 |
| 24.07.2024 | 16,50 | 16,64 | 16,05 | 16,24 | -1,64% | 418.520,00 |
| 23.07.2024 | 16,47 | 16,67 | 16,18 | 16,51 | -0,54% | 625.453,00 |
| 22.07.2024 | 16,63 | 17,50 | 16,25 | 16,60 | -0,30% | 597.583,00 |
| 19.07.2024 | 16,61 | 16,88 | 16,51 | 16,65 | 0,48% | 565.887,00 |
| 18.07.2024 | 16,94 | 17,16 | 16,51 | 16,57 | -2,76% | 703.628,00 |
| 17.07.2024 | 16,67 | 17,34 | 16,66 | 17,04 | 2,10% | 939.416,00 |
| 16.07.2024 | 16,09 | 16,82 | 15,95 | 16,69 | 3,34% | 1.039.712,00 |