13,100€
4,38%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,38 | 13,23 | 12,35 | 13,10 | 4,38% | - |
| 05.11.2026 | 12,18 | 12,83 | 12,18 | 12,55 | 4,15% | - |
| 04.11.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -3,79% | 180,00 |
| 03.11.2026 | 12,25 | 12,58 | 12,20 | 12,53 | 0,00% | - |
| 02.11.2026 | 12,63 | 12,73 | 12,38 | 12,53 | -1,96% | - |
| 30.10.2026 | 12,18 | 12,85 | 12,15 | 12,78 | 3,65% | - |
| 29.10.2026 | 12,33 | 12,58 | 12,25 | 12,33 | 0,41% | - |
| 28.10.2026 | 12,08 | 12,28 | 12,03 | 12,28 | 1,24% | - |
| 27.10.2026 | 12,68 | 12,80 | 12,08 | 12,13 | -3,77% | - |
| 26.10.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 200,00 |
| 23.10.2026 | 12,25 | 12,55 | 12,25 | 12,55 | -0,79% | 315,00 |
| 22.10.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -1,56% | 424,00 |
| 21.10.2026 | 12,63 | 12,88 | 12,58 | 12,85 | 2,19% | - |
| 20.10.2026 | 12,63 | 12,70 | 12,38 | 12,58 | -0,79% | - |
| 19.10.2026 | 12,93 | 12,98 | 12,43 | 12,68 | 0,00% | - |
| 16.10.2026 | 12,73 | 12,98 | 12,63 | 12,68 | -3,80% | - |
| 15.10.2026 | 13,33 | 13,38 | 12,93 | 13,18 | -2,59% | - |
| 14.10.2026 | 13,93 | 14,08 | 13,48 | 13,53 | 3,64% | - |
| 13.10.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,58% | 890,00 |
| 12.10.2026 | 12,83 | 13,13 | 12,83 | 12,98 | -1,33% | - |
| 09.10.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -4,36% | 76,00 |
| 08.10.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 1,29% | 391,00 |
| 07.10.2026 | 13,48 | 13,73 | 13,38 | 13,58 | -0,55% | - |
| 06.10.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | 293,00 |
| 05.10.2026 | 13,50 | 13,50 | 13,35 | 13,35 | -1,11% | 625,00 |
| 02.10.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 1,89% | - |
| 01.10.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 2,71% | - |
| 30.09.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 29.09.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 28.09.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 0,58% | - |
| 25.09.2026 | 13,23 | 13,25 | 12,88 | 12,93 | -2,64% | - |
| 24.09.2026 | 13,23 | 13,53 | 13,18 | 13,28 | -0,38% | - |
| 23.09.2026 | 13,20 | 13,48 | 13,15 | 13,33 | 1,52% | - |
| 22.09.2026 | 12,95 | 13,30 | 12,93 | 13,13 | 0,00% | - |
| 21.09.2026 | 13,28 | 13,28 | 12,85 | 13,13 | 0,19% | - |
| 18.09.2026 | 13,25 | 13,25 | 13,10 | 13,10 | -0,95% | 601,00 |
| 17.09.2026 | 13,18 | 13,50 | 13,00 | 13,23 | 3,12% | - |
| 16.09.2026 | 12,90 | 12,98 | 12,50 | 12,83 | 1,38% | - |
| 15.09.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | 460,00 |
| 14.09.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -4,20% | 380,00 |
| 11.09.2026 | 13,05 | 13,10 | 13,05 | 13,10 | -3,68% | 2.178,00 |
| 10.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | 120,00 |
| 09.09.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | 439,00 |
| 08.09.2026 | 13,25 | 13,60 | 13,25 | 13,60 | 3,23% | 803,00 |
| 07.09.2026 | 13,23 | 13,25 | 13,18 | 13,18 | 1,93% | - |
| 04.09.2026 | 12,88 | 13,05 | 12,75 | 12,93 | -1,34% | - |
| 03.09.2026 | 13,05 | 13,15 | 13,05 | 13,10 | 0,77% | 566,00 |
| 02.09.2026 | 13,00 | 13,00 | 12,90 | 13,00 | 1,96% | 1.622,00 |
| 01.09.2026 | 12,45 | 12,75 | 12,40 | 12,75 | 8,05% | 2.128,00 |
| 31.08.2026 | 12,50 | 12,60 | 11,80 | 11,80 | 0,00% | 1.268,00 |
| 28.08.2026 | 12,00 | 12,00 | 11,70 | 11,80 | -3,28% | 893,00 |
| 27.08.2026 | 12,10 | 12,35 | 12,10 | 12,20 | -4,31% | 2.500,00 |
| 26.08.2026 | 13,15 | 13,15 | 12,75 | 12,75 | -1,54% | 510,00 |
| 25.08.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | 1,00 |
| 24.08.2026 | 13,80 | 13,80 | 12,85 | 12,85 | -6,88% | 173,00 |
| 21.08.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -1,08% | 124,00 |
| 20.08.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 0,72% | 1.359,00 |
| 19.08.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | 20,00 |
| 18.08.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,36% | 1,00 |
| 17.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 500,00 |
| 14.08.2026 | 13,48 | 13,63 | 13,35 | 13,60 | 1,30% | - |
| 13.08.2026 | 13,13 | 13,55 | 13,08 | 13,43 | -0,56% | - |
| 12.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,55% | 150,00 |
| 11.08.2026 | 13,08 | 13,73 | 13,08 | 13,58 | 5,23% | - |
| 10.08.2026 | 12,75 | 12,90 | 12,75 | 12,90 | 3,61% | 141,00 |
| 07.08.2026 | 13,25 | 13,25 | 12,45 | 12,45 | -6,04% | 611,00 |
| 06.08.2026 | 13,80 | 13,80 | 13,25 | 13,25 | -10,47% | 576,00 |
| 05.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,50% | 50,00 |
| 04.08.2026 | 14,48 | 14,98 | 14,33 | 14,88 | 5,12% | - |
| 03.08.2026 | 14,20 | 14,20 | 14,15 | 14,15 | -3,08% | 710,00 |
| 31.07.2026 | 15,00 | 15,05 | 14,60 | 14,60 | -3,31% | 1.345,00 |
| 30.07.2026 | 14,25 | 15,10 | 14,25 | 15,10 | 2,37% | 539,00 |
| 29.07.2026 | 14,45 | 14,75 | 14,45 | 14,75 | 2,79% | 1.199,00 |
| 28.07.2026 | 14,50 | 14,50 | 14,35 | 14,35 | -3,04% | 565,00 |
| 27.07.2026 | 14,95 | 14,95 | 14,80 | 14,80 | -2,79% | 21,00 |
| 24.07.2026 | 15,13 | 15,28 | 14,88 | 15,23 | -1,14% | - |
| 23.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | 260,00 |
| 22.07.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | 1,00 |
| 21.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,99% | 425,00 |
| 20.07.2026 | 17,10 | 17,35 | 15,05 | 15,05 | -7,53% | 1.846,00 |
| 17.07.2026 | 14,95 | 17,18 | 14,88 | 16,28 | 7,78% | - |
| 16.07.2026 | 14,75 | 15,10 | 14,75 | 15,10 | 1,00% | 515,00 |
| 15.07.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -1,97% | 159,00 |
| 14.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,65% | 1,00 |
| 13.07.2026 | 14,80 | 15,48 | 14,78 | 15,35 | 4,96% | - |
| 10.07.2026 | 14,53 | 14,73 | 14,45 | 14,63 | 1,21% | - |
| 09.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,70% | 209,00 |
| 08.07.2026 | 13,75 | 14,70 | 13,75 | 14,70 | 7,69% | 872,00 |
| 07.07.2026 | 13,80 | 13,80 | 13,65 | 13,65 | 0,18% | 753,00 |
| 06.07.2026 | 13,60 | 13,75 | 13,43 | 13,63 | 0,37% | - |
| 03.07.2026 | 13,58 | 13,58 | 13,53 | 13,58 | -1,81% | - |
| 02.07.2026 | 13,88 | 14,25 | 13,73 | 13,83 | -1,95% | - |
| 01.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 4,06% | 4,00 |
| 30.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 2,46% | 460,00 |
| 29.06.2026 | 13,28 | 13,45 | 13,13 | 13,23 | 0,00% | - |
| 26.06.2026 | 13,08 | 13,23 | 12,98 | 13,23 | 2,32% | - |
| 25.06.2026 | 12,90 | 12,98 | 12,60 | 12,93 | 4,02% | - |
| 24.06.2026 | 12,68 | 12,75 | 12,43 | 12,43 | -3,12% | - |
| 23.06.2026 | 13,13 | 13,25 | 12,65 | 12,83 | -2,29% | - |
| 22.06.2026 | 13,00 | 13,38 | 12,80 | 13,13 | 0,19% | - |