14,550€
-1,02%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,55 | 14,58 | 14,53 | 14,55 | -1,02% | - |
| 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% | - |
| 19.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 5,43% | 1,00 |
| 18.06.2026 | 12,68 | 12,80 | 12,38 | 12,43 | -2,17% | - |
| 17.06.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 2,83% | 1.750,00 |
| 16.06.2026 | 12,50 | 12,50 | 12,35 | 12,35 | 0,82% | 167,00 |
| 15.06.2026 | 13,10 | 13,10 | 12,25 | 12,25 | -6,13% | 201,00 |
| 12.06.2026 | 13,00 | 13,05 | 13,00 | 13,05 | 2,55% | 911,00 |
| 11.06.2026 | 12,98 | 13,13 | 12,68 | 12,73 | -1,36% | - |
| 10.06.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -1,53% | 3,00 |
| 09.06.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 1,75% | 1.979,00 |
| 08.06.2026 | 12,98 | 13,25 | 12,88 | 12,88 | -2,46% | - |
| 05.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 2,00 |
| 04.06.2026 | 13,70 | 13,70 | 13,05 | 13,05 | -4,74% | 1.065,00 |
| 03.06.2026 | 13,85 | 14,00 | 13,70 | 13,70 | -3,69% | 562,00 |
| 02.06.2026 | 13,83 | 14,23 | 13,73 | 14,23 | 1,97% | - |
| 01.06.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 4,49% | 500,00 |
| 29.05.2026 | 13,60 | 13,60 | 13,35 | 13,35 | -1,48% | 566,00 |
| 28.05.2026 | 13,60 | 13,60 | 13,55 | 13,55 | -1,09% | 202,00 |
| 27.05.2026 | 13,70 | 13,70 | 13,55 | 13,70 | 1,67% | 2.921,00 |
| 26.05.2026 | 13,40 | 13,70 | 13,20 | 13,48 | -0,19% | - |
| 25.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 4,25% | 150,00 |
| 22.05.2026 | 13,10 | 13,10 | 12,95 | 12,95 | -2,26% | 46,00 |
| 21.05.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -3,99% | 2.298,00 |
| 20.05.2026 | 13,65 | 13,80 | 13,65 | 13,80 | -5,80% | 425,00 |
| 19.05.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -0,68% | 15,00 |
| 18.05.2026 | 14,63 | 14,85 | 14,28 | 14,75 | 1,72% | - |
| 15.05.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,35% | 1.200,00 |
| 14.05.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | 28,00 |
| 13.05.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 1,05% | 217,00 |
| 12.05.2026 | 14,65 | 14,70 | 14,25 | 14,25 | -2,40% | 2.293,00 |
| 11.05.2026 | 15,55 | 15,70 | 14,60 | 14,60 | -4,58% | 1.272,00 |
| 08.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 9,29% | 1.115,00 |
| 07.05.2026 | 14,55 | 14,80 | 13,90 | 14,00 | -7,59% | 4.600,00 |
| 06.05.2026 | 15,60 | 15,60 | 15,15 | 15,15 | -5,02% | 430,00 |
| 05.05.2026 | 15,50 | 16,00 | 15,50 | 15,95 | 5,98% | 2.793,00 |
| 04.05.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 1,35% | 399,00 |
| 30.04.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,34% | 10,00 |
| 29.04.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 5,71% | 586,00 |
| 28.04.2026 | 14,08 | 14,60 | 13,93 | 14,00 | 2,00% | - |
| 27.04.2026 | 13,60 | 14,10 | 13,53 | 13,73 | 0,00% | - |
| 24.04.2026 | 13,98 | 14,05 | 13,70 | 13,73 | -1,26% | - |
| 23.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 10,00 |
| 22.04.2026 | 13,95 | 13,95 | 13,85 | 13,85 | 4,53% | 633,00 |
| 21.04.2026 | 13,35 | 13,35 | 13,25 | 13,25 | 0,00% | 650,00 |
| 20.04.2026 | 12,50 | 13,25 | 12,50 | 13,25 | 5,16% | 1.719,00 |
| 17.04.2026 | 13,70 | 13,70 | 11,95 | 12,60 | -5,62% | 4.024,00 |
| 16.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 3,89% | 1.500,00 |
| 15.04.2026 | 13,10 | 13,10 | 12,85 | 12,85 | -2,65% | 325,00 |
| 14.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 2,00 |
| 13.04.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 2,31% | 688,00 |
| 10.04.2026 | 13,15 | 13,15 | 13,00 | 13,00 | -2,62% | 400,00 |
| 09.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 6,80% | 150,00 |
| 08.04.2026 | 12,80 | 12,80 | 12,50 | 12,50 | -9,42% | 3.429,00 |
| 07.04.2026 | 14,05 | 14,05 | 13,80 | 13,80 | -1,50% | 21,00 |
| 02.04.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -0,36% | 678,00 |
| 01.04.2026 | 14,35 | 14,48 | 13,64 | 14,06 | -0,99% | 1.609,00 |
| 31.03.2026 | 14,44 | 14,81 | 14,20 | 14,20 | -1,93% | 3.327,00 |
| 30.03.2026 | 14,60 | 14,82 | 14,48 | 14,48 | -2,72% | 814,00 |
| 27.03.2026 | 14,80 | 14,89 | 14,80 | 14,89 | 2,37% | 206,00 |
| 26.03.2026 | 13,75 | 14,58 | 13,75 | 14,54 | 2,00% | 4.180,00 |
| 25.03.2026 | 14,31 | 14,31 | 14,26 | 14,26 | 2,63% | 12,00 |
| 24.03.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 4,01% | 429,00 |
| 23.03.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 2,18% | 84,00 |
| 20.03.2026 | 14,46 | 14,53 | 13,07 | 13,07 | -8,09% | 754,00 |
| 19.03.2026 | 14,40 | 14,40 | 14,13 | 14,22 | -0,42% | 74,00 |
| 18.03.2026 | 15,05 | 15,05 | 14,28 | 14,28 | -0,17% | 528,00 |
| 17.03.2026 | 13,51 | 14,31 | 13,51 | 14,31 | 7,80% | 78,00 |
| 16.03.2026 | 13,88 | 13,92 | 13,27 | 13,27 | -2,96% | - |
| 13.03.2026 | 13,83 | 13,83 | 13,67 | 13,68 | -2,57% | 1.999,00 |
| 12.03.2026 | 13,67 | 14,12 | 13,67 | 14,04 | 5,61% | 1.873,00 |
| 11.03.2026 | 12,93 | 13,29 | 12,93 | 13,29 | -0,19% | 3,00 |
| 10.03.2026 | 12,71 | 13,32 | 12,71 | 13,32 | -2,42% | 189,00 |
| 09.03.2026 | 13,59 | 13,65 | 13,59 | 13,65 | 2,83% | 399,00 |
| 06.03.2026 | 13,51 | 13,51 | 13,27 | 13,27 | 1,69% | 31,00 |
| 05.03.2026 | 12,93 | 13,10 | 12,93 | 13,05 | 0,27% | 427,00 |
| 04.03.2026 | 12,95 | 13,02 | 12,95 | 13,02 | 2,84% | 2.145,00 |
| 03.03.2026 | 11,91 | 12,80 | 11,91 | 12,66 | 5,50% | 2.625,00 |
| 02.03.2026 | 11,79 | 12,00 | 11,79 | 12,00 | 3,99% | 275,00 |
| 27.02.2026 | 11,97 | 12,02 | 11,42 | 11,54 | -2,33% | - |
| 26.02.2026 | 11,99 | 11,99 | 11,81 | 11,81 | 0,47% | 271,00 |
| 25.02.2026 | 11,89 | 11,89 | 11,76 | 11,76 | -0,80% | 61,00 |
| 24.02.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 2,51% | 80,00 |
| 23.02.2026 | 11,77 | 11,77 | 11,56 | 11,56 | 0,46% | 668,00 |
| 20.02.2026 | 11,56 | 12,01 | 11,46 | 11,51 | 1,30% | - |
| 19.02.2026 | 11,26 | 11,36 | 11,26 | 11,36 | 1,20% | 151,00 |
| 18.02.2026 | 11,07 | 11,23 | 11,07 | 11,23 | -0,58% | 556,00 |
| 17.02.2026 | 11,63 | 11,63 | 11,24 | 11,29 | -2,27% | 147,00 |