Echtzeit-Aktienkurs Greenlane Holdings Inc
Bid:
Ask:
Aktienkurse zur Greenlane Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,80 | 0,87 | 0,77 | 0,87 | -1,25% | 408.360,00 |
| 12.02.2026 | 1,01 | 1,04 | 0,72 | 0,88 | -4,35% | 12.068.034,00 |
| 11.02.2026 | 0,97 | 0,98 | 0,90 | 0,92 | -7,07% | 11.278.062,00 |
| 10.02.2026 | 1,02 | 1,02 | 0,96 | 0,99 | -2,46% | 63.762,00 |
| 09.02.2026 | 1,11 | 1,11 | 1,01 | 1,02 | -7,73% | 98.747,00 |
| 06.02.2026 | 1,08 | 1,15 | 1,05 | 1,10 | 2,80% | 39.358,00 |
| 05.02.2026 | 1,18 | 1,18 | 1,05 | 1,07 | -12,30% | 49.454,00 |
| 04.02.2026 | 1,34 | 1,37 | 1,17 | 1,22 | -4,69% | 59.518,00 |
| 03.02.2026 | 1,45 | 1,45 | 1,26 | 1,28 | -8,57% | 34.085,00 |
| 02.02.2026 | 1,45 | 1,46 | 1,31 | 1,40 | -5,41% | 51.603,00 |
| 30.01.2026 | 1,47 | 1,50 | 1,44 | 1,48 | 0,68% | 43.741,00 |
| 29.01.2026 | 1,50 | 1,56 | 1,44 | 1,47 | -1,34% | 60.406,00 |
| 28.01.2026 | 1,54 | 1,58 | 1,44 | 1,49 | -1,97% | 75.057,00 |
| 27.01.2026 | 1,47 | 1,58 | 1,47 | 1,52 | 1,33% | 21.573,00 |
| 26.01.2026 | 1,65 | 1,80 | 1,49 | 1,50 | -9,64% | 93.798,00 |
| 23.01.2026 | 1,57 | 1,71 | 1,57 | 1,66 | 3,75% | 55.632,00 |
| 22.01.2026 | 1,61 | 1,69 | 1,50 | 1,60 | -0,62% | 109.010,00 |
| 21.01.2026 | 1,49 | 1,63 | 1,47 | 1,61 | 6,62% | 178.958,00 |
| 20.01.2026 | 1,41 | 1,57 | 1,30 | 1,51 | 3,42% | 3.221.805,00 |
| 16.01.2026 | 1,44 | 1,47 | 1,41 | 1,46 | 2,82% | 32.236,00 |
| 15.01.2026 | 1,57 | 1,57 | 1,40 | 1,42 | -8,97% | 82.091,00 |
| 14.01.2026 | 1,59 | 1,59 | 1,53 | 1,56 | 0,00% | 48.333,00 |
| 13.01.2026 | 1,55 | 1,57 | 1,46 | 1,56 | -0,64% | 29.826,00 |
| 12.01.2026 | 1,53 | 1,60 | 1,53 | 1,57 | 0,64% | 49.685,00 |
| 09.01.2026 | 1,59 | 1,59 | 1,48 | 1,56 | 0,00% | 26.886,00 |
| 08.01.2026 | 1,58 | 1,60 | 1,53 | 1,56 | 0,00% | 22.252,00 |
| 07.01.2026 | 1,58 | 1,65 | 1,52 | 1,56 | -2,50% | 56.988,00 |
| 06.01.2026 | 1,71 | 1,77 | 1,55 | 1,60 | -3,61% | 32.452,00 |
| 05.01.2026 | 1,67 | 1,75 | 1,58 | 1,66 | 5,06% | 98.223,00 |
| 02.01.2026 | 1,60 | 1,65 | 1,58 | 1,58 | 0,64% | 46.341,00 |
| 31.12.2025 | 1,88 | 1,88 | 1,50 | 1,57 | -14,67% | 100.560,00 |
| 30.12.2025 | 2,06 | 2,06 | 1,80 | 1,84 | -10,68% | 108.889,00 |
| 29.12.2025 | 2,08 | 2,24 | 2,05 | 2,06 | -2,37% | 37.560,00 |
| 26.12.2025 | 2,20 | 2,25 | 2,07 | 2,11 | -2,31% | 27.601,00 |
| 24.12.2025 | 2,23 | 2,25 | 2,10 | 2,16 | -1,82% | 20.703,00 |
| 23.12.2025 | 2,39 | 2,41 | 2,05 | 2,20 | -6,38% | 277.860,00 |
| 22.12.2025 | 2,38 | 2,39 | 2,28 | 2,35 | 0,00% | 37.682,00 |
| 19.12.2025 | 2,69 | 2,69 | 2,29 | 2,35 | -10,98% | 130.512,00 |
| 18.12.2025 | 2,68 | 2,90 | 2,63 | 2,64 | 1,93% | 100.714,00 |
| 17.12.2025 | 2,89 | 3,03 | 2,52 | 2,59 | -8,16% | 97.952,00 |
| 16.12.2025 | 2,71 | 3,08 | 2,71 | 2,82 | 1,44% | 123.649,00 |
| 15.12.2025 | 3,09 | 3,10 | 2,71 | 2,78 | -8,85% | 117.280,00 |
| 12.12.2025 | 3,05 | 3,49 | 3,00 | 3,05 | 1,84% | 319.143,00 |
| 11.12.2025 | 3,07 | 3,13 | 2,91 | 3,00 | -3,07% | 76.342,00 |
| 10.12.2025 | 3,16 | 3,21 | 3,06 | 3,09 | -3,74% | 54.839,00 |
| 09.12.2025 | 3,06 | 3,21 | 3,00 | 3,21 | 3,22% | 35.639,00 |
| 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 |