0,335$
4,69%
Echtzeit-Aktienkurs Greenlane Holdings Inc.
Bid:
Ask:
Aktienkurse zur Greenlane Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 101,85% | 66.312,00 |
| 13.12.2024 | 1,56 | 1,62 | 1,53 | 1,62 | 3,85% | 63.563,00 |
| 12.12.2024 | 1,59 | 1,62 | 1,51 | 1,56 | -2,50% | 42.792,00 |
| 11.12.2024 | 1,61 | 1,62 | 1,51 | 1,60 | -1,84% | 67.120,00 |
| 10.12.2024 | 1,65 | 1,66 | 1,54 | 1,63 | -1,21% | 155.778,00 |
| 09.12.2024 | 1,75 | 1,75 | 1,61 | 1,65 | -2,94% | 101.063,00 |
| 06.12.2024 | 1,74 | 1,78 | 1,68 | 1,70 | -1,16% | 71.828,00 |
| 05.12.2024 | 1,78 | 1,79 | 1,67 | 1,72 | -1,71% | 89.540,00 |
| 04.12.2024 | 1,72 | 1,78 | 1,69 | 1,75 | 1,74% | 101.211,00 |
| 03.12.2024 | 1,80 | 1,85 | 1,66 | 1,72 | -7,53% | 1.252.512,00 |
| 02.12.2024 | 1,85 | 1,90 | 1,82 | 1,86 | 1,64% | 50.256,00 |
| 29.11.2024 | 1,82 | 1,92 | 1,81 | 1,83 | 0,00% | 42.935,00 |
| 27.11.2024 | 1,80 | 2,05 | 1,78 | 1,83 | 0,00% | 280.295,00 |
| 26.11.2024 | 1,89 | 1,92 | 1,76 | 1,83 | -3,17% | 46.186,00 |
| 25.11.2024 | 1,81 | 1,95 | 1,76 | 1,89 | 5,00% | 124.350,00 |
| 22.11.2024 | 1,79 | 1,83 | 1,75 | 1,80 | 1,69% | 92.833,00 |
| 20.11.2024 | 1,83 | 1,86 | 1,70 | 1,77 | -2,21% | 90.642,00 |
| 19.11.2024 | 1,85 | 1,92 | 1,70 | 1,81 | -2,16% | 235.155,00 |
| 18.11.2024 | 1,91 | 1,94 | 1,82 | 1,85 | -5,13% | 135.457,00 |
| 15.11.2024 | 2,10 | 2,15 | 1,82 | 1,95 | -6,70% | 181.565,00 |
| 14.11.2024 | 2,11 | 2,16 | 2,02 | 2,09 | -0,48% | 117.848,00 |
| 13.11.2024 | 2,14 | 2,14 | 2,01 | 2,10 | -1,41% | 160.543,00 |
| 12.11.2024 | 2,07 | 2,20 | 2,00 | 2,13 | 1,43% | 215.902,00 |
| 11.11.2024 | 2,12 | 2,20 | 1,94 | 2,10 | -4,98% | 255.641,00 |
| 08.11.2024 | 2,31 | 2,44 | 2,13 | 2,21 | -6,36% | 376.360,00 |
| 07.11.2024 | 3,06 | 3,65 | 2,09 | 2,36 | -7,45% | 7.122.333,00 |
| 06.11.2024 | 2,50 | 2,60 | 2,40 | 2,55 | -4,14% | 90.238,00 |
| 05.11.2024 | 2,83 | 2,85 | 2,59 | 2,66 | -6,34% | 99.252,00 |
| 04.11.2024 | 2,87 | 2,90 | 2,63 | 2,84 | 3,27% | 122.671,00 |
| 01.11.2024 | 2,69 | 2,81 | 2,51 | 2,75 | 3,77% | 150.536,00 |
| 31.10.2024 | 2,93 | 3,08 | 2,48 | 2,65 | -12,83% | 275.550,00 |
| 30.10.2024 | 3,70 | 3,80 | 2,93 | 3,04 | -19,58% | 361.146,00 |
| 29.10.2024 | 3,53 | 3,98 | 3,30 | 3,78 | -0,52% | 936.756,00 |
| 28.10.2024 | 2,20 | 5,30 | 2,11 | 3,80 | 91,91% | 54.693.597,00 |
| 25.10.2024 | 2,25 | 2,45 | 1,95 | 1,98 | -12,00% | 536.333,00 |
| 24.10.2024 | 3,18 | 3,19 | 2,23 | 2,25 | -35,16% | 580.006,00 |
| 23.10.2024 | 4,59 | 5,24 | 3,10 | 3,47 | -25,85% | 545.253,00 |
| 22.10.2024 | 4,95 | 5,05 | 4,64 | 4,68 | -3,51% | 96.841,00 |
| 21.10.2024 | 4,57 | 5,00 | 4,40 | 4,85 | 7,78% | 120.754,00 |
| 18.10.2024 | 4,40 | 4,62 | 4,30 | 4,50 | 4,17% | 57.367,00 |
| 17.10.2024 | 4,38 | 4,46 | 4,30 | 4,32 | 0,00% | 25.784,00 |
| 16.10.2024 | 4,49 | 4,66 | 4,22 | 4,32 | -2,70% | 58.169,00 |
| 15.10.2024 | 4,31 | 4,47 | 4,18 | 4,44 | 5,46% | 45.163,00 |
| 14.10.2024 | 4,11 | 4,42 | 4,06 | 4,21 | 1,45% | 133.355,00 |
| 11.10.2024 | 4,45 | 4,45 | 4,10 | 4,15 | -7,78% | 23.007,00 |
| 10.10.2024 | 4,50 | 4,51 | 4,31 | 4,50 | 0,22% | 52.039,00 |
| 09.10.2024 | 4,40 | 4,55 | 4,26 | 4,49 | 1,99% | 18.284,00 |
| 08.10.2024 | 4,20 | 4,53 | 4,20 | 4,40 | 4,82% | 84.968,00 |
| 07.10.2024 | 4,19 | 4,31 | 4,08 | 4,20 | -1,52% | 31.400,00 |
| 04.10.2024 | 4,25 | 4,32 | 4,21 | 4,27 | 0,83% | 11.112,00 |
| 03.10.2024 | 4,39 | 4,52 | 4,20 | 4,23 | -2,31% | 41.991,00 |
| 02.10.2024 | 4,60 | 4,64 | 4,26 | 4,33 | -6,28% | 94.924,00 |
| 01.10.2024 | 4,99 | 5,01 | 4,60 | 4,62 | -5,71% | 64.240,00 |
| 30.09.2024 | 5,05 | 5,12 | 4,82 | 4,90 | -3,35% | 160.795,00 |
| 27.09.2024 | 5,16 | 5,47 | 4,95 | 5,07 | -3,80% | 61.691,00 |
| 26.09.2024 | 5,23 | 5,27 | 4,94 | 5,27 | 1,74% | 91.113,00 |
| 25.09.2024 | 5,17 | 5,42 | 5,02 | 5,18 | -0,96% | 143.415,00 |
| 24.09.2024 | 5,04 | 5,44 | 4,82 | 5,23 | 4,81% | 109.185,00 |
| 23.09.2024 | 5,28 | 5,35 | 4,79 | 4,99 | -6,20% | 85.714,00 |
| 20.09.2024 | 5,35 | 5,72 | 5,25 | 5,32 | 2,31% | 215.256,00 |
| 19.09.2024 | 5,92 | 6,39 | 5,12 | 5,20 | -12,01% | 257.187,00 |
| 18.09.2024 | 5,62 | 6,84 | 5,39 | 5,91 | 4,97% | 440.052,00 |
| 17.09.2024 | 5,65 | 6,32 | 5,28 | 5,63 | -4,74% | 509.776,00 |
| 16.09.2024 | 4,50 | 7,93 | 4,20 | 5,91 | 32,81% | 7.876.385,00 |
| 13.09.2024 | 4,99 | 5,08 | 4,45 | 4,45 | -9,92% | 79.476,00 |
| 12.09.2024 | 5,28 | 5,35 | 4,76 | 4,94 | -5,18% | 71.226,00 |
| 11.09.2024 | 4,91 | 5,38 | 4,70 | 5,21 | 4,20% | 56.492,00 |
| 10.09.2024 | 5,18 | 5,30 | 4,62 | 5,00 | -2,53% | 99.507,00 |
| 09.09.2024 | 5,03 | 5,26 | 4,75 | 5,13 | 2,81% | 132.642,00 |
| 06.09.2024 | 4,90 | 5,30 | 4,45 | 4,99 | -1,19% | 261.134,00 |
| 05.09.2024 | 4,73 | 5,81 | 4,03 | 5,05 | 12,22% | 3.524.329,00 |
| 04.09.2024 | 4,99 | 5,14 | 4,50 | 4,50 | -10,71% | 51.952,00 |
| 03.09.2024 | 5,40 | 5,55 | 4,96 | 5,04 | -7,69% | 60.084,00 |
| 30.08.2024 | 5,15 | 5,75 | 4,78 | 5,46 | 6,02% | 181.651,00 |
| 29.08.2024 | 5,22 | 5,57 | 5,14 | 5,15 | -1,53% | 108.132,00 |
| 28.08.2024 | 5,81 | 5,94 | 5,20 | 5,23 | -11,80% | 93.077,00 |
| 27.08.2024 | 6,10 | 6,47 | 5,90 | 5,93 | -5,72% | 95.432,00 |
| 26.08.2024 | 6,63 | 6,67 | 6,00 | 6,29 | -5,70% | 154.490,00 |
| 23.08.2024 | 6,32 | 7,20 | 6,05 | 6,67 | 1,06% | 236.818,00 |
| 22.08.2024 | 7,20 | 7,33 | 6,50 | 6,60 | -8,33% | 175.914,00 |
| 21.08.2024 | 8,50 | 8,84 | 6,95 | 7,20 | -15,59% | 307.261,00 |
| 20.08.2024 | 8,94 | 11,39 | 8,31 | 8,53 | -6,16% | 869.319,00 |
| 19.08.2024 | 10,00 | 10,44 | 8,58 | 9,09 | -14,25% | 568.081,00 |
| 16.08.2024 | 12,33 | 12,93 | 9,58 | 10,60 | -18,71% | 1.354.376,00 |
| 15.08.2024 | 15,24 | 16,50 | 12,25 | 13,04 | -22,38% | 3.043.969,00 |
| 14.08.2024 | 10,00 | 21,80 | 9,65 | 16,80 | 67,83% | 18.237.123,00 |
| 13.08.2024 | 9,00 | 11,76 | 8,81 | 10,01 | -12,96% | 6.791.375,00 |
| 12.08.2024 | 9,51 | 21,50 | 6,82 | 11,50 | 365,40% | 46.059.330,00 |
| 09.08.2024 | 2,67 | 2,84 | 2,33 | 2,47 | -8,13% | 80.576,00 |
| 08.08.2024 | 2,73 | 3,17 | 2,54 | 2,69 | -33,59% | 241.455,00 |
| 07.08.2024 | 2,50 | 4,30 | 2,48 | 4,05 | 56,37% | 937.905,00 |
| 06.08.2024 | 2,58 | 2,77 | 2,20 | 2,59 | 11,63% | 86.957,00 |
| 05.08.2024 | 2,37 | 2,75 | 2,05 | 2,32 | 728,90% | 216.492,00 |