Echtzeit-Aktienkurs Greenlane Holdings Inc
Bid:
Ask:
Aktienkurse zur Greenlane Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 3,06 | 3,21 | 3,00 | 3,21 | 3,22% | 34.424,00 |
| 08.12.2025 | 3,17 | 3,33 | 2,85 | 3,11 | -4,31% | 733.547,00 |
| 05.12.2025 | 3,19 | 3,30 | 3,09 | 3,25 | 1,56% | 44.619,00 |
| 04.12.2025 | 3,13 | 3,24 | 3,01 | 3,20 | 0,95% | 32.449,00 |
| 03.12.2025 | 3,15 | 3,25 | 3,05 | 3,17 | -3,06% | 21.166,00 |
| 02.12.2025 | 3,15 | 3,31 | 3,10 | 3,27 | 1,87% | 35.714,00 |
| 01.12.2025 | 3,27 | 3,27 | 3,14 | 3,21 | -3,31% | 10.974,00 |
| 28.11.2025 | 3,16 | 3,34 | 3,06 | 3,32 | 1,84% | 17.607,00 |
| 26.11.2025 | 3,23 | 3,38 | 2,96 | 3,26 | -3,55% | 35.184,00 |
| 25.11.2025 | 3,28 | 3,45 | 3,15 | 3,38 | -0,15% | 19.435,00 |
| 24.11.2025 | 3,28 | 3,48 | 3,16 | 3,39 | 1,35% | 55.317,00 |
| 21.11.2025 | 2,98 | 3,42 | 2,97 | 3,34 | 6,71% | 37.365,00 |
| 20.11.2025 | 2,97 | 3,19 | 2,95 | 3,13 | 5,39% | 38.456,00 |
| 19.11.2025 | 2,90 | 2,99 | 2,87 | 2,97 | 0,00% | 38.988,00 |
| 18.11.2025 | 2,90 | 3,00 | 2,79 | 2,97 | 5,69% | 47.056,00 |
| 17.11.2025 | 2,83 | 3,07 | 2,81 | 2,81 | -6,33% | 15.738,00 |
| 14.11.2025 | 3,00 | 3,05 | 2,93 | 3,00 | 0,00% | 34.357,00 |
| 13.11.2025 | 2,91 | 3,10 | 2,90 | 3,00 | 11,94% | 84.401,00 |
| 12.11.2025 | 2,89 | 2,92 | 2,68 | 2,68 | -8,84% | 64.679,00 |
| 11.11.2025 | 3,03 | 3,03 | 2,90 | 2,94 | -2,97% | 24.227,00 |
| 10.11.2025 | 2,98 | 3,10 | 2,98 | 3,03 | -0,33% | 35.493,00 |
| 07.11.2025 | 3,20 | 3,20 | 2,94 | 3,04 | -5,00% | 53.947,00 |
| 06.11.2025 | 3,16 | 3,29 | 3,15 | 3,20 | 1,27% | 57.826,00 |
| 05.11.2025 | 3,14 | 3,23 | 3,13 | 3,16 | -2,17% | 23.757,00 |
| 04.11.2025 | 3,11 | 3,28 | 3,11 | 3,23 | 2,54% | 38.047,00 |
| 03.11.2025 | 3,18 | 3,27 | 3,06 | 3,15 | -2,17% | 36.237,00 |
| 31.10.2025 | 3,18 | 3,23 | 3,17 | 3,22 | 0,31% | 16.427,00 |
| 30.10.2025 | 3,20 | 3,25 | 3,18 | 3,21 | 0,94% | 35.497,00 |
| 29.10.2025 | 3,32 | 3,32 | 3,17 | 3,18 | -1,85% | 71.788,00 |
| 28.10.2025 | 3,18 | 3,41 | 3,18 | 3,24 | -1,82% | 61.202,00 |
| 27.10.2025 | 3,19 | 3,34 | 3,19 | 3,30 | 2,17% | 86.083,00 |
| 24.10.2025 | 3,34 | 3,59 | 3,16 | 3,23 | -11,75% | 2.015.400,00 |
| 23.10.2025 | 3,33 | 3,79 | 3,30 | 3,66 | 9,91% | 206.009,00 |
| 22.10.2025 | 3,04 | 3,55 | 3,04 | 3,33 | 4,06% | 182.087,00 |
| 21.10.2025 | 3,40 | 3,48 | 2,75 | 3,20 | -7,51% | 499.909,00 |
| 20.10.2025 | 4,41 | 4,53 | 3,23 | 3,46 | -9,90% | 11.304.199,00 |
| 17.10.2025 | 3,90 | 4,06 | 3,83 | 3,84 | -3,03% | 57.012,00 |
| 16.10.2025 | 3,91 | 4,15 | 3,91 | 3,96 | -0,50% | 107.843,00 |
| 15.10.2025 | 3,95 | 4,08 | 3,84 | 3,98 | 1,79% | 82.821,00 |
| 14.10.2025 | 4,03 | 4,09 | 3,76 | 3,91 | -4,63% | 68.380,00 |
| 13.10.2025 | 4,00 | 4,12 | 3,95 | 4,10 | 5,94% | 52.904,00 |
| 10.10.2025 | 4,07 | 4,08 | 3,84 | 3,87 | -5,15% | 25.943,00 |
| 09.10.2025 | 4,06 | 4,21 | 3,90 | 4,08 | 1,75% | 114.077,00 |
| 08.10.2025 | 4,06 | 4,10 | 3,90 | 4,01 | -3,37% | 82.870,00 |
| 07.10.2025 | 4,00 | 4,75 | 3,90 | 4,15 | 2,72% | 351.654,00 |
| 06.10.2025 | 3,91 | 4,15 | 3,91 | 4,04 | 2,54% | 92.037,00 |
| 02.10.2025 | 4,02 | 4,15 | 3,80 | 3,94 | -3,19% | 79.789,00 |
| 01.10.2025 | 3,81 | 4,45 | 3,79 | 4,07 | 3,56% | 540.550,00 |
| 30.09.2025 | 3,86 | 4,01 | 3,66 | 3,93 | 3,69% | 149.594,00 |
| 29.09.2025 | 3,60 | 4,10 | 3,42 | 3,79 | 9,54% | 561.498,00 |
| 26.09.2025 | 3,37 | 3,52 | 3,37 | 3,46 | 2,06% | 52.981,00 |
| 25.09.2025 | 3,46 | 3,47 | 3,35 | 3,39 | -0,59% | 49.138,00 |
| 24.09.2025 | 3,56 | 3,60 | 3,40 | 3,41 | -4,75% | 57.237,00 |
| 23.09.2025 | 3,60 | 3,67 | 3,52 | 3,58 | 0,56% | 52.951,00 |
| 22.09.2025 | 3,61 | 3,79 | 3,53 | 3,56 | 0,28% | 53.604,00 |
| 19.09.2025 | 3,70 | 3,78 | 3,51 | 3,55 | -5,84% | 39.491,00 |
| 18.09.2025 | 3,51 | 3,85 | 3,51 | 3,77 | 5,60% | 77.065,00 |
| 17.09.2025 | 3,45 | 3,74 | 3,45 | 3,57 | 4,69% | 57.948,00 |
| 16.09.2025 | 3,42 | 3,50 | 3,38 | 3,41 | 0,59% | 26.321,00 |
| 15.09.2025 | 3,66 | 3,66 | 3,35 | 3,39 | -10,08% | 177.392,00 |
| 12.09.2025 | 3,42 | 3,90 | 3,42 | 3,77 | 7,71% | 337.912,00 |
| 11.09.2025 | 3,34 | 3,55 | 3,25 | 3,50 | 1,45% | 68.463,00 |
| 10.09.2025 | 3,21 | 3,50 | 3,19 | 3,45 | 3,60% | 105.483,00 |
| 09.09.2025 | 3,18 | 3,42 | 3,17 | 3,33 | 3,42% | 130.772,00 |
| 08.09.2025 | 3,23 | 3,35 | 3,15 | 3,22 | -1,53% | 58.619,00 |
| 05.09.2025 | 3,27 | 3,41 | 3,25 | 3,27 | -0,91% | 66.312,00 |
| 04.09.2025 | 3,30 | 3,35 | 3,24 | 3,30 | -1,79% | 20.474,00 |
| 03.09.2025 | 3,27 | 3,39 | 3,21 | 3,36 | 3,38% | 49.838,00 |
| 02.09.2025 | 3,23 | 3,38 | 3,23 | 3,25 | -4,41% | 44.242,00 |
| 29.08.2025 | 3,55 | 3,65 | 3,35 | 3,40 | -0,29% | 87.571,00 |
| 28.08.2025 | 3,23 | 3,58 | 3,17 | 3,41 | 6,23% | 102.447,00 |
| 27.08.2025 | 3,25 | 3,38 | 3,19 | 3,21 | -3,60% | 57.485,00 |
| 26.08.2025 | 3,44 | 3,60 | 3,24 | 3,33 | -3,20% | 81.206,00 |
| 25.08.2025 | 3,31 | 3,60 | 3,31 | 3,44 | 4,24% | 120.546,00 |
| 22.08.2025 | 3,22 | 3,44 | 3,21 | 3,30 | 0,92% | 52.251,00 |
| 21.08.2025 | 3,21 | 3,31 | 3,15 | 3,27 | 4,47% | 76.394,00 |
| 20.08.2025 | 3,33 | 3,44 | 3,13 | 3,13 | -6,57% | 65.164,00 |
| 19.08.2025 | 3,60 | 3,60 | 3,33 | 3,35 | -5,90% | 43.501,00 |
| 18.08.2025 | 3,29 | 3,67 | 3,27 | 3,56 | 9,20% | 92.533,00 |
| 15.08.2025 | 3,92 | 3,92 | 3,19 | 3,26 | -6,32% | 98.061,00 |
| 14.08.2025 | 3,51 | 3,60 | 3,41 | 3,48 | -2,25% | 63.487,00 |
| 13.08.2025 | 3,53 | 3,74 | 3,32 | 3,56 | 0,00% | 156.218,00 |
| 12.08.2025 | 3,98 | 4,20 | 3,47 | 3,56 | -11,22% | 160.099,00 |
| 11.08.2025 | 3,43 | 4,19 | 3,43 | 4,01 | 23,01% | 293.719,00 |
| 08.08.2025 | 3,08 | 3,28 | 3,08 | 3,26 | 6,19% | 63.414,00 |
| 07.08.2025 | 3,26 | 3,33 | 3,06 | 3,07 | -7,25% | 113.918,00 |
| 06.08.2025 | 3,46 | 3,58 | 3,25 | 3,31 | -7,28% | 112.963,00 |
| 05.08.2025 | 3,83 | 3,93 | 3,50 | 3,57 | -7,03% | 108.388,00 |
| 04.08.2025 | 3,79 | 4,04 | 3,79 | 3,84 | 1,05% | 57.357,00 |
| 01.08.2025 | 3,78 | 3,97 | 3,78 | 3,80 | -4,52% | 89.631,00 |
| 31.07.2025 | 3,47 | 4,05 | 3,38 | 3,98 | 16,03% | 166.514,00 |
| 30.07.2025 | 3,75 | 3,81 | 3,41 | 3,43 | -10,21% | 213.429,00 |
| 29.07.2025 | 4,86 | 5,07 | 3,80 | 3,82 | -22,67% | 290.166,00 |
| 28.07.2025 | 4,64 | 5,32 | 4,64 | 4,94 | 8,10% | 381.528,00 |
| 25.07.2025 | 4,39 | 4,86 | 4,25 | 4,57 | 4,10% | 206.683,00 |
| 24.07.2025 | 4,03 | 4,57 | 4,03 | 4,39 | 7,33% | 178.160,00 |
| 23.07.2025 | 3,97 | 4,25 | 3,88 | 4,09 | 1,49% | 138.214,00 |
| 22.07.2025 | 3,82 | 4,11 | 3,75 | 4,03 | 3,60% | 175.258,00 |
| 21.07.2025 | 3,49 | 3,96 | 3,44 | 3,89 | 13,74% | 326.388,00 |
| 18.07.2025 | 3,39 | 3,75 | 3,35 | 3,42 | -1,16% | 250.303,00 |