16,480$
2,17%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 16,04 | 16,66 | 16,04 | 16,48 | 2,17% | 219.017,00 |
| 18.03.2026 | 16,59 | 16,80 | 15,88 | 16,13 | -3,41% | 1.534.196,00 |
| 17.03.2026 | 15,83 | 16,79 | 15,81 | 16,70 | 8,65% | 1.792.387,00 |
| 16.03.2026 | 15,77 | 15,84 | 15,13 | 15,37 | -2,78% | 1.163.417,00 |
| 13.03.2026 | 16,19 | 16,29 | 15,51 | 15,81 | -2,35% | 1.084.934,00 |
| 12.03.2026 | 15,62 | 16,51 | 15,48 | 16,19 | 2,99% | 1.232.747,00 |
| 11.03.2026 | 14,79 | 15,75 | 14,79 | 15,72 | 3,29% | 1.072.254,00 |
| 10.03.2026 | 15,12 | 15,62 | 14,54 | 15,22 | 1,87% | 1.393.303,00 |
| 09.03.2026 | 16,28 | 16,35 | 14,90 | 14,94 | -5,62% | 2.023.311,00 |
| 06.03.2026 | 15,28 | 16,19 | 14,84 | 15,83 | 2,06% | 1.757.101,00 |
| 05.03.2026 | 14,82 | 15,53 | 14,63 | 15,51 | 2,17% | 1.781.932,00 |
| 04.03.2026 | 14,73 | 15,38 | 14,54 | 15,18 | 3,48% | 1.741.612,00 |
| 03.03.2026 | 13,54 | 14,84 | 13,42 | 14,67 | 5,24% | 1.847.268,00 |
| 02.03.2026 | 13,85 | 14,44 | 13,57 | 13,94 | 1,53% | 1.583.998,00 |
| 27.02.2026 | 14,07 | 14,15 | 13,47 | 13,73 | -3,31% | 1.492.076,00 |
| 26.02.2026 | 13,86 | 14,34 | 13,76 | 14,20 | 1,79% | 876.550,00 |
| 25.02.2026 | 14,04 | 14,19 | 13,78 | 13,95 | 0,36% | 701.359,00 |
| 24.02.2026 | 13,91 | 14,24 | 13,75 | 13,90 | 0,43% | 1.514.250,00 |
| 23.02.2026 | 14,02 | 14,43 | 13,54 | 13,84 | -1,28% | 1.106.753,00 |
| 20.02.2026 | 13,68 | 14,15 | 13,50 | 14,02 | 3,32% | 2.063.216,00 |
| 19.02.2026 | 13,42 | 13,70 | 13,21 | 13,57 | 1,50% | 1.469.523,00 |
| 18.02.2026 | 13,44 | 13,60 | 13,21 | 13,37 | 1,44% | 1.062.748,00 |
| 17.02.2026 | 13,47 | 13,55 | 13,12 | 13,18 | -3,80% | 1.909.984,00 |
| 13.02.2026 | 13,94 | 14,28 | 13,37 | 13,70 | -1,58% | 1.741.678,00 |
| 12.02.2026 | 15,47 | 15,64 | 13,77 | 13,92 | -10,19% | 3.200.235,00 |
| 11.02.2026 | 15,06 | 15,61 | 14,78 | 15,50 | 5,23% | 2.598.461,00 |
| 10.02.2026 | 14,27 | 15,07 | 14,20 | 14,73 | 3,22% | 2.526.641,00 |
| 09.02.2026 | 14,75 | 14,89 | 14,07 | 14,27 | 3,03% | 2.168.337,00 |
| 06.02.2026 | 13,01 | 14,26 | 12,86 | 13,85 | 9,40% | 2.518.848,00 |
| 05.02.2026 | 12,80 | 14,23 | 12,37 | 12,66 | 0,48% | 4.216.022,00 |
| 04.02.2026 | 12,42 | 13,33 | 12,12 | 12,60 | 2,27% | 2.748.008,00 |
| 03.02.2026 | 11,76 | 12,49 | 11,71 | 12,32 | 5,84% | 1.164.054,00 |
| 02.02.2026 | 11,19 | 11,94 | 11,16 | 11,64 | 1,57% | 1.069.788,00 |
| 30.01.2026 | 11,86 | 11,98 | 11,02 | 11,46 | -5,21% | 791.306,00 |
| 29.01.2026 | 12,06 | 12,11 | 11,40 | 12,09 | 1,34% | 784.307,00 |
| 28.01.2026 | 12,13 | 12,27 | 11,68 | 11,93 | 1,36% | 881.536,00 |
| 27.01.2026 | 11,50 | 11,98 | 11,42 | 11,77 | 2,17% | 524.014,00 |
| 26.01.2026 | 11,64 | 11,87 | 11,40 | 11,52 | -1,45% | 600.938,00 |
| 23.01.2026 | 12,00 | 12,22 | 11,67 | 11,69 | -1,52% | 988.597,00 |
| 22.01.2026 | 12,05 | 12,28 | 11,79 | 11,87 | -1,25% | 1.634.909,00 |
| 21.01.2026 | 11,24 | 12,23 | 11,17 | 12,02 | 7,90% | 1.887.357,00 |
| 20.01.2026 | 11,33 | 11,46 | 10,70 | 11,14 | -4,21% | 1.700.776,00 |
| 16.01.2026 | 11,62 | 11,77 | 11,46 | 11,63 | 0,17% | 2.883.698,00 |
| 15.01.2026 | 11,15 | 11,70 | 11,11 | 11,61 | 3,85% | 1.387.101,00 |
| 14.01.2026 | 11,28 | 11,57 | 11,06 | 11,18 | -0,27% | 1.393.268,00 |
| 13.01.2026 | 10,68 | 11,44 | 10,68 | 11,21 | 5,46% | 1.365.656,00 |
| 12.01.2026 | 10,57 | 10,90 | 10,40 | 10,63 | 0,57% | 1.064.944,00 |
| 09.01.2026 | 10,30 | 10,62 | 9,95 | 10,57 | 2,62% | 856.686,00 |
| 08.01.2026 | 9,59 | 10,37 | 9,49 | 10,30 | 7,63% | 1.270.752,00 |
| 07.01.2026 | 9,72 | 9,76 | 9,44 | 9,57 | -1,75% | 649.169,00 |
| 06.01.2026 | 9,91 | 10,04 | 9,52 | 9,74 | -1,52% | 823.468,00 |
| 05.01.2026 | 10,46 | 10,78 | 9,50 | 9,89 | -3,79% | 1.223.055,00 |
| 02.01.2026 | 9,83 | 10,29 | 9,78 | 10,28 | 4,90% | 1.084.258,00 |
| 31.12.2025 | 9,71 | 9,83 | 9,49 | 9,80 | 0,72% | 931.630,00 |
| 30.12.2025 | 9,92 | 10,00 | 9,70 | 9,73 | -1,22% | 577.618,00 |
| 29.12.2025 | 9,88 | 10,13 | 9,66 | 9,85 | -0,30% | 748.565,00 |
| 26.12.2025 | 9,89 | 10,07 | 9,75 | 9,88 | -1,50% | 581.105,00 |
| 24.12.2025 | 9,86 | 10,17 | 9,81 | 10,03 | 1,31% | 472.151,00 |
| 23.12.2025 | 9,55 | 9,99 | 9,47 | 9,90 | 3,23% | 789.495,00 |
| 22.12.2025 | 9,43 | 9,77 | 9,40 | 9,59 | 2,02% | 901.253,00 |
| 19.12.2025 | 9,70 | 9,84 | 9,38 | 9,40 | -3,69% | 1.911.651,00 |
| 18.12.2025 | 9,79 | 10,02 | 9,71 | 9,76 | 1,35% | 721.677,00 |
| 17.12.2025 | 9,50 | 9,80 | 9,49 | 9,63 | 1,26% | 929.583,00 |
| 16.12.2025 | 9,63 | 9,69 | 9,40 | 9,51 | -2,96% | 992.773,00 |
| 15.12.2025 | 9,74 | 9,80 | 9,47 | 9,80 | 1,34% | 894.634,00 |
| 12.12.2025 | 9,80 | 9,87 | 9,54 | 9,67 | -0,92% | 1.409.111,00 |
| 11.12.2025 | 9,54 | 9,78 | 9,45 | 9,76 | 0,51% | 857.816,00 |
| 10.12.2025 | 9,90 | 9,92 | 9,53 | 9,71 | -2,31% | 954.919,00 |
| 09.12.2025 | 9,59 | 9,97 | 9,44 | 9,94 | 4,52% | 1.498.680,00 |
| 08.12.2025 | 9,81 | 9,97 | 9,31 | 9,51 | -2,36% | 1.281.774,00 |
| 05.12.2025 | 10,32 | 10,39 | 9,72 | 9,74 | -5,62% | 1.176.986,00 |
| 04.12.2025 | 10,22 | 10,41 | 10,01 | 10,32 | 1,78% | 787.432,00 |
| 03.12.2025 | 10,28 | 10,43 | 10,07 | 10,14 | -1,07% | 961.858,00 |
| 02.12.2025 | 10,24 | 10,33 | 10,04 | 10,25 | 0,20% | 636.572,00 |
| 01.12.2025 | 10,08 | 10,50 | 10,00 | 10,23 | -0,97% | 2.055.352,00 |
| 28.11.2025 | 9,93 | 10,45 | 9,81 | 10,33 | 3,40% | 1.001.823,00 |
| 26.11.2025 | 10,09 | 10,21 | 9,81 | 9,99 | -1,58% | 1.024.880,00 |
| 25.11.2025 | 9,66 | 10,17 | 9,53 | 10,15 | 4,53% | 1.101.702,00 |
| 24.11.2025 | 9,94 | 9,94 | 9,60 | 9,71 | -1,02% | 1.344.338,00 |
| 21.11.2025 | 9,89 | 10,13 | 9,67 | 9,81 | -1,01% | 1.431.149,00 |
| 20.11.2025 | 10,17 | 10,33 | 9,75 | 9,91 | -1,29% | 1.766.848,00 |
| 19.11.2025 | 10,30 | 10,34 | 9,61 | 10,04 | -3,74% | 1.780.738,00 |
| 18.11.2025 | 9,95 | 10,51 | 9,75 | 10,43 | 3,37% | 1.678.972,00 |
| 17.11.2025 | 9,63 | 10,62 | 9,59 | 10,09 | 4,13% | 2.821.664,00 |
| 14.11.2025 | 9,43 | 9,89 | 9,29 | 9,69 | 2,00% | 1.756.539,00 |
| 13.11.2025 | 9,67 | 9,80 | 9,31 | 9,50 | -2,76% | 1.447.638,00 |
| 12.11.2025 | 10,33 | 10,48 | 9,66 | 9,77 | -5,05% | 1.287.200,00 |
| 11.11.2025 | 9,83 | 10,30 | 9,70 | 10,29 | 5,32% | 2.091.918,00 |
| 10.11.2025 | 10,44 | 10,44 | 9,73 | 9,77 | -3,36% | 2.591.500,00 |
| 07.11.2025 | 9,51 | 10,15 | 9,42 | 10,11 | 5,09% | 2.489.856,00 |
| 06.11.2025 | 11,17 | 11,24 | 9,58 | 9,62 | -14,72% | 3.306.548,00 |
| 05.11.2025 | 11,40 | 11,87 | 10,76 | 11,28 | 12,57% | 4.523.594,00 |
| 04.11.2025 | 10,20 | 10,38 | 9,98 | 10,02 | -4,11% | 2.598.710,00 |
| 03.11.2025 | 10,26 | 10,48 | 10,02 | 10,45 | 1,65% | 2.166.938,00 |
| 31.10.2025 | 9,94 | 10,29 | 9,84 | 10,28 | 3,94% | 1.327.957,00 |
| 30.10.2025 | 10,25 | 10,38 | 9,88 | 9,89 | -4,07% | 1.186.425,00 |
| 29.10.2025 | 10,34 | 10,59 | 10,21 | 10,31 | -0,29% | 1.623.470,00 |
| 28.10.2025 | 10,59 | 10,75 | 10,32 | 10,34 | -2,73% | 1.747.978,00 |
| 27.10.2025 | 11,33 | 11,37 | 10,60 | 10,63 | -4,66% | 2.995.121,00 |
| 24.10.2025 | 10,78 | 11,35 | 10,74 | 11,15 | 5,64% | 3.006.630,00 |