0,343$
-78,29%
Echtzeit-Aktienkurs Greenpro Capital Corp
Bid:
Ask:
Aktienkurse zur Greenpro Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,21 | 2,23 | 2,12 | 2,12 | -5,36% | 34.521,00 |
| 16.03.2026 | 1,99 | 2,26 | 1,99 | 2,24 | 11,72% | 46.852,00 |
| 13.03.2026 | 1,98 | 2,08 | 1,98 | 2,01 | -1,23% | 2.954,00 |
| 12.03.2026 | 1,96 | 2,13 | 1,96 | 2,03 | -2,87% | 32.668,00 |
| 11.03.2026 | 1,87 | 2,13 | 1,87 | 2,09 | 11,17% | 59.207,00 |
| 10.03.2026 | 1,76 | 1,90 | 1,76 | 1,88 | 5,03% | 28.721,00 |
| 09.03.2026 | 1,71 | 1,80 | 1,70 | 1,79 | 2,87% | 10.809,00 |
| 06.03.2026 | 1,71 | 1,75 | 1,70 | 1,74 | 0,00% | 11.904,00 |
| 05.03.2026 | 1,74 | 1,75 | 1,70 | 1,74 | 2,35% | 27.348,00 |
| 04.03.2026 | 1,68 | 1,70 | 1,65 | 1,70 | 1,19% | 32.001,00 |
| 03.03.2026 | 1,65 | 1,71 | 1,62 | 1,68 | 0,00% | 12.284,00 |
| 02.03.2026 | 1,66 | 1,73 | 1,66 | 1,68 | -3,45% | 13.417,00 |
| 27.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | 1.616,00 |
| 26.02.2026 | 1,71 | 1,74 | 1,69 | 1,74 | 4,82% | 8.535,00 |
| 25.02.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 2,47% | 9.706,00 |
| 24.02.2026 | 1,65 | 1,68 | 1,61 | 1,62 | 0,00% | 16.811,00 |
| 23.02.2026 | 1,70 | 1,75 | 1,62 | 1,62 | -4,14% | 8.139,00 |
| 20.02.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 2,42% | 2.017,00 |
| 19.02.2026 | 1,67 | 1,67 | 1,61 | 1,65 | -0,73% | 8.459,00 |
| 18.02.2026 | 1,68 | 1,71 | 1,65 | 1,66 | -3,37% | 10.396,00 |
| 17.02.2026 | 1,70 | 1,80 | 1,69 | 1,72 | 1,18% | 26.916,00 |
| 13.02.2026 | 1,70 | 1,80 | 1,70 | 1,70 | 0,00% | 10.768,00 |
| 12.02.2026 | 1,75 | 1,78 | 1,70 | 1,70 | -6,08% | 13.677,00 |
| 11.02.2026 | 1,88 | 1,88 | 1,78 | 1,81 | 1,69% | 15.487,00 |
| 10.02.2026 | 1,78 | 1,78 | 1,75 | 1,78 | -0,28% | 11.033,00 |
| 09.02.2026 | 1,75 | 1,80 | 1,75 | 1,79 | 2,00% | 3.933,00 |
| 06.02.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -0,57% | 5.587,00 |
| 05.02.2026 | 1,87 | 1,87 | 1,76 | 1,76 | -4,86% | 29.978,00 |
| 04.02.2026 | 1,93 | 1,93 | 1,81 | 1,85 | 1,09% | 12.256,00 |
| 03.02.2026 | 1,83 | 1,84 | 1,81 | 1,83 | 0,83% | 8.523,00 |
| 02.02.2026 | 1,78 | 1,87 | 1,78 | 1,82 | -3,46% | 8.755,00 |
| 30.01.2026 | 1,89 | 1,90 | 1,85 | 1,88 | -0,79% | 8.583,00 |
| 29.01.2026 | 1,88 | 1,92 | 1,84 | 1,90 | 0,80% | 15.370,00 |
| 28.01.2026 | 1,90 | 1,96 | 1,87 | 1,88 | -2,59% | 34.276,00 |
| 27.01.2026 | 1,86 | 1,95 | 1,85 | 1,93 | 1,85% | 13.625,00 |
| 26.01.2026 | 1,88 | 1,92 | 1,86 | 1,90 | 2,71% | 18.043,00 |
| 23.01.2026 | 1,84 | 1,87 | 1,80 | 1,85 | -1,34% | 6.490,00 |
| 22.01.2026 | 1,89 | 1,90 | 1,82 | 1,87 | 3,89% | 9.506,00 |
| 21.01.2026 | 1,90 | 1,94 | 1,76 | 1,80 | -4,26% | 31.489,00 |
| 20.01.2026 | 1,75 | 1,92 | 1,75 | 1,88 | 4,63% | 83.370,00 |
| 16.01.2026 | 1,74 | 1,80 | 1,71 | 1,80 | 3,86% | 7.859,00 |
| 15.01.2026 | 1,79 | 1,79 | 1,73 | 1,73 | -1,70% | 9.111,00 |
| 14.01.2026 | 1,79 | 1,79 | 1,72 | 1,76 | 2,92% | 11.293,00 |
| 13.01.2026 | 1,75 | 1,82 | 1,70 | 1,71 | 0,59% | 38.595,00 |
| 12.01.2026 | 1,77 | 1,78 | 1,70 | 1,70 | 0,00% | 34.109,00 |
| 09.01.2026 | 1,67 | 1,75 | 1,67 | 1,70 | -2,86% | 22.836,00 |
| 08.01.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 2,34% | 26.437,00 |
| 07.01.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 0,59% | 3.550,00 |
| 06.01.2026 | 1,80 | 1,80 | 1,67 | 1,70 | -5,03% | 15.929,00 |
| 05.01.2026 | 1,83 | 1,83 | 1,78 | 1,79 | 0,56% | 8.777,00 |
| 02.01.2026 | 1,86 | 1,87 | 1,78 | 1,78 | -3,78% | 10.662,00 |
| 31.12.2025 | 1,78 | 1,87 | 1,76 | 1,85 | 1,65% | 29.317,00 |
| 30.12.2025 | 1,72 | 1,83 | 1,72 | 1,82 | 7,69% | 21.056,00 |
| 29.12.2025 | 1,65 | 1,77 | 1,65 | 1,69 | 1,20% | 11.515,00 |
| 26.12.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -2,34% | 5.511,00 |
| 24.12.2025 | 1,75 | 1,75 | 1,71 | 1,71 | 0,56% | 3.704,00 |
| 23.12.2025 | 1,73 | 1,73 | 1,70 | 1,70 | 0,62% | 5.331,00 |
| 22.12.2025 | 1,81 | 1,81 | 1,68 | 1,69 | -4,52% | 12.137,00 |
| 19.12.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 3,79% | 18.667,00 |
| 18.12.2025 | 1,64 | 1,74 | 1,64 | 1,71 | 6,59% | 11.531,00 |
| 17.12.2025 | 1,66 | 1,71 | 1,60 | 1,60 | -3,32% | 27.438,00 |
| 16.12.2025 | 1,71 | 1,74 | 1,63 | 1,66 | -3,22% | 20.052,00 |
| 15.12.2025 | 1,80 | 1,84 | 1,67 | 1,71 | -4,79% | 89.962,00 |
| 12.12.2025 | 1,88 | 1,88 | 1,80 | 1,80 | -1,32% | 40.281,00 |
| 11.12.2025 | 1,81 | 1,86 | 1,75 | 1,82 | 2,25% | 38.382,00 |
| 10.12.2025 | 1,73 | 1,86 | 1,67 | 1,78 | 2,89% | 73.668,00 |
| 09.12.2025 | 1,60 | 1,82 | 1,58 | 1,73 | 8,12% | 106.441,00 |
| 08.12.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -1,23% | 41.791,00 |
| 05.12.2025 | 1,62 | 1,66 | 1,58 | 1,62 | 0,31% | 22.809,00 |
| 04.12.2025 | 1,55 | 1,62 | 1,54 | 1,62 | 8,39% | 17.407,00 |
| 03.12.2025 | 1,53 | 1,59 | 1,49 | 1,49 | -2,93% | 32.251,00 |
| 02.12.2025 | 1,50 | 1,55 | 1,48 | 1,54 | 3,72% | 100.505,00 |
| 01.12.2025 | 1,65 | 1,65 | 1,48 | 1,48 | -5,13% | 66.350,00 |
| 28.11.2025 | 1,65 | 1,68 | 1,56 | 1,56 | -9,30% | 36.231,00 |
| 26.11.2025 | 1,63 | 1,77 | 1,63 | 1,72 | -0,58% | 10.791,00 |
| 25.11.2025 | 1,65 | 1,77 | 1,65 | 1,73 | 1,47% | 9.668,00 |
| 24.11.2025 | 1,66 | 1,75 | 1,60 | 1,71 | -3,13% | 31.042,00 |
| 21.11.2025 | 1,87 | 1,87 | 1,66 | 1,76 | -4,35% | 47.270,00 |
| 20.11.2025 | 1,71 | 1,88 | 1,71 | 1,84 | 11,37% | 115.242,00 |
| 19.11.2025 | 1,55 | 1,68 | 1,55 | 1,65 | 3,91% | 5.477,00 |
| 18.11.2025 | 1,58 | 1,65 | 1,56 | 1,59 | -1,85% | 13.937,00 |
| 17.11.2025 | 1,64 | 1,66 | 1,58 | 1,62 | -4,71% | 39.333,00 |
| 14.11.2025 | 1,53 | 1,70 | 1,53 | 1,70 | -1,73% | 27.124,00 |
| 13.11.2025 | 1,83 | 1,83 | 1,73 | 1,73 | -5,46% | 17.933,00 |
| 12.11.2025 | 1,71 | 1,86 | 1,70 | 1,83 | 5,17% | 111.589,00 |
| 11.11.2025 | 1,58 | 1,77 | 1,57 | 1,74 | 8,09% | 44.085,00 |
| 10.11.2025 | 1,68 | 1,68 | 1,57 | 1,61 | 2,14% | 19.046,00 |
| 07.11.2025 | 1,63 | 1,65 | 1,53 | 1,58 | -5,63% | 29.158,00 |
| 06.11.2025 | 1,70 | 1,75 | 1,59 | 1,67 | -2,34% | 125.529,00 |
| 05.11.2025 | 1,41 | 1,80 | 1,40 | 1,71 | 16,33% | 262.314,00 |
| 04.11.2025 | 1,40 | 1,51 | 1,40 | 1,47 | 2,80% | 57.995,00 |
| 03.11.2025 | 1,42 | 1,43 | 1,41 | 1,43 | -0,69% | 17.731,00 |
| 31.10.2025 | 1,43 | 1,52 | 1,42 | 1,44 | -1,37% | 80.500,00 |
| 30.10.2025 | 1,41 | 1,49 | 1,40 | 1,46 | 4,29% | 25.889,00 |
| 29.10.2025 | 1,37 | 1,45 | 1,37 | 1,40 | -3,45% | 51.615,00 |
| 28.10.2025 | 1,41 | 1,46 | 1,36 | 1,45 | 0,00% | 22.062,00 |
| 27.10.2025 | 1,34 | 1,47 | 1,33 | 1,45 | 5,07% | 70.016,00 |
| 24.10.2025 | 1,34 | 1,40 | 1,33 | 1,38 | 2,99% | 43.461,00 |
| 23.10.2025 | 1,30 | 1,39 | 1,30 | 1,34 | -3,60% | 71.634,00 |
| 22.10.2025 | 1,25 | 1,39 | 1,25 | 1,39 | 2,96% | 172.815,00 |