9,942€
-7,94%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,16 | 10,20 | 9,78 | 9,92 | -8,11% | - |
| 03.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 3,47% | 100,00 |
| 02.12.2024 | 10,29 | 10,59 | 10,20 | 10,44 | 0,97% | - |
| 29.11.2024 | 10,25 | 10,41 | 10,08 | 10,34 | 0,66% | - |
| 28.11.2024 | 10,27 | 10,29 | 10,27 | 10,27 | -1,75% | - |
| 27.11.2024 | 10,17 | 10,51 | 10,11 | 10,45 | 4,00% | - |
| 26.11.2024 | 10,16 | 10,16 | 10,05 | 10,05 | -8,22% | 1.500,00 |
| 25.11.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -0,09% | 40,00 |
| 22.11.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 4,91% | 111,00 |
| 21.11.2024 | 10,33 | 10,52 | 10,19 | 10,45 | 5,13% | - |
| 20.11.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 0,14% | 110,00 |
| 19.11.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -1,89% | 68,00 |
| 18.11.2024 | 10,32 | 10,33 | 10,04 | 10,12 | -1,41% | - |
| 15.11.2024 | 10,48 | 10,80 | 10,25 | 10,26 | -1,32% | - |
| 14.11.2024 | 10,26 | 10,48 | 10,26 | 10,40 | 0,48% | - |
| 13.11.2024 | 10,48 | 10,67 | 10,31 | 10,35 | -2,06% | - |
| 12.11.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -1,17% | 43,00 |
| 11.11.2024 | 10,64 | 11,01 | 10,60 | 10,69 | -0,14% | - |
| 08.11.2024 | 10,88 | 10,91 | 10,63 | 10,71 | 0,99% | - |
| 07.11.2024 | 10,93 | 10,93 | 10,60 | 10,60 | -4,07% | 250,00 |
| 06.11.2024 | 11,98 | 11,98 | 11,02 | 11,05 | -7,14% | 315,00 |
| 05.11.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -3,88% | 505,00 |
| 04.11.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 10,54% | 1.397,00 |
| 01.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -8,08% | 100,00 |
| 31.10.2024 | 10,69 | 12,94 | 10,66 | 12,19 | 12,07% | - |
| 30.10.2024 | 10,37 | 10,95 | 10,33 | 10,87 | 1,19% | - |
| 29.10.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,66% | 175,00 |
| 28.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 1,79% | 10,00 |
| 25.10.2024 | 10,15 | 10,57 | 10,14 | 10,49 | 4,68% | - |
| 24.10.2024 | 10,07 | 10,24 | 9,97 | 10,02 | -3,64% | - |
| 23.10.2024 | 10,78 | 10,82 | 10,36 | 10,40 | -3,64% | - |
| 22.10.2024 | 10,43 | 10,79 | 10,43 | 10,79 | 1,46% | 185,00 |
| 21.10.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -1,57% | 30,00 |
| 18.10.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -4,34% | 100,00 |
| 17.10.2024 | 11,28 | 11,30 | 11,28 | 11,30 | 3,86% | 26,00 |
| 16.10.2024 | 10,74 | 10,95 | 10,72 | 10,88 | -0,80% | - |
| 15.10.2024 | 11,21 | 11,29 | 10,89 | 10,96 | -3,41% | - |
| 14.10.2024 | 12,12 | 12,12 | 11,35 | 11,35 | -4,82% | 200,00 |
| 11.10.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 1,17% | 606,00 |
| 10.10.2024 | 11,93 | 12,15 | 11,66 | 11,79 | -1,89% | - |
| 09.10.2024 | 12,05 | 12,10 | 11,86 | 12,02 | -0,95% | - |
| 08.10.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 0,79% | 825,00 |
| 07.10.2024 | 12,30 | 12,31 | 11,99 | 12,04 | -1,11% | - |
| 04.10.2024 | 11,82 | 12,29 | 11,82 | 12,17 | 2,96% | - |
| 03.10.2024 | 11,77 | 11,90 | 11,50 | 11,82 | 0,47% | - |
| 02.10.2024 | 11,77 | 12,16 | 11,74 | 11,77 | -1,96% | - |
| 01.10.2024 | 12,15 | 12,26 | 11,89 | 12,00 | -1,56% | - |
| 30.09.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 4,14% | 85,00 |
| 27.09.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 1,47% | 30,00 |
| 26.09.2024 | 11,56 | 11,59 | 11,53 | 11,54 | -2,25% | 1.807,00 |
| 25.09.2024 | 12,01 | 12,07 | 11,76 | 11,80 | 1,81% | - |
| 24.09.2024 | 11,55 | 11,59 | 11,55 | 11,59 | -2,40% | 405,00 |
| 23.09.2024 | 12,01 | 12,01 | 11,88 | 11,88 | -1,12% | 590,00 |
| 20.09.2024 | 12,02 | 12,03 | 12,01 | 12,01 | -3,03% | 2.016,00 |
| 19.09.2024 | 12,13 | 12,42 | 12,12 | 12,39 | 3,29% | - |
| 18.09.2024 | 12,07 | 12,21 | 11,99 | 11,99 | 1,22% | 1.951,00 |
| 17.09.2024 | 11,74 | 11,85 | 11,74 | 11,85 | 3,90% | 600,00 |
| 16.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,22% | 50,00 |
| 13.09.2024 | 11,06 | 11,44 | 11,06 | 11,26 | -1,27% | - |
| 12.09.2024 | 11,13 | 11,41 | 10,93 | 11,41 | 4,99% | - |
| 11.09.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,59% | 551,00 |
| 10.09.2024 | 11,17 | 11,45 | 10,93 | 10,93 | -8,46% | 750,00 |
| 09.09.2024 | 12,54 | 12,70 | 11,87 | 11,94 | -4,48% | - |
| 06.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 200,00 |
| 05.09.2024 | 12,94 | 13,22 | 12,80 | 12,80 | -1,77% | - |
| 04.09.2024 | 11,76 | 13,04 | 11,76 | 13,03 | 7,91% | - |
| 03.09.2024 | 12,71 | 12,87 | 12,08 | 12,08 | -6,25% | 1.753,00 |
| 02.09.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 1,30% | 312,00 |
| 30.08.2024 | 12,86 | 12,94 | 12,69 | 12,72 | 0,79% | - |
| 29.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,34% | 450,00 |
| 28.08.2024 | 12,47 | 12,70 | 12,30 | 12,57 | 0,86% | - |
| 27.08.2024 | 12,58 | 12,64 | 12,38 | 12,47 | -1,07% | - |
| 26.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,83% | 15,00 |
| 23.08.2024 | 12,25 | 12,87 | 12,22 | 12,71 | 4,01% | - |
| 22.08.2024 | 12,41 | 12,66 | 12,11 | 12,22 | -1,17% | - |
| 21.08.2024 | 12,12 | 12,58 | 12,11 | 12,36 | -1,59% | - |
| 20.08.2024 | 12,58 | 12,77 | 12,56 | 12,56 | -1,80% | 482,00 |
| 19.08.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 1,91% | 470,00 |
| 16.08.2024 | 12,60 | 12,79 | 12,45 | 12,55 | 2,83% | - |
| 15.08.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 0,43% | 493,00 |
| 14.08.2024 | 12,93 | 12,93 | 12,08 | 12,15 | -2,90% | - |
| 13.08.2024 | 12,06 | 12,54 | 11,77 | 12,52 | 4,73% | - |
| 12.08.2024 | 12,01 | 12,01 | 11,95 | 11,95 | -8,85% | 1.000,00 |
| 09.08.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -0,98% | 358,00 |
| 08.08.2024 | 13,21 | 13,60 | 13,08 | 13,24 | -1,74% | - |
| 07.08.2024 | 13,01 | 14,38 | 12,92 | 13,48 | -0,63% | - |
| 06.08.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -9,36% | 1.000,00 |
| 05.08.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -6,76% | 160,00 |
| 02.08.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -2,82% | 90,00 |
| 01.08.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,09% | 1,00 |
| 31.07.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,70% | 1,00 |
| 30.07.2024 | 16,23 | 16,55 | 16,14 | 16,41 | 2,12% | - |
| 29.07.2024 | 16,08 | 16,32 | 16,07 | 16,07 | -1,49% | 822,00 |
| 26.07.2024 | 16,54 | 16,72 | 16,14 | 16,31 | 5,38% | - |
| 25.07.2024 | 14,91 | 15,48 | 14,81 | 15,48 | 2,99% | 1.268,00 |
| 24.07.2024 | 15,16 | 15,35 | 14,78 | 15,03 | 0,00% | - |
| 23.07.2024 | 15,24 | 15,37 | 14,94 | 15,03 | -1,73% | - |
| 22.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,38% | 7,00 |
| 19.07.2024 | 15,20 | 15,59 | 15,15 | 15,24 | -1,85% | - |
| 18.07.2024 | 15,61 | 15,74 | 15,42 | 15,53 | -1,08% | - |