17,155$
1,03%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,19 | 17,35 | 16,74 | 17,17 | 1,12% | 1.096.639,00 |
| 30.05.2024 | 17,14 | 17,80 | 16,89 | 16,98 | 0,06% | 2.244.645,00 |
| 29.05.2024 | 17,79 | 17,85 | 16,86 | 16,97 | -5,88% | 1.520.067,00 |
| 28.05.2024 | 18,49 | 18,62 | 18,02 | 18,03 | -1,31% | 1.184.119,00 |
| 24.05.2024 | 18,67 | 18,68 | 18,24 | 18,27 | -1,56% | 688.684,00 |
| 23.05.2024 | 19,40 | 19,58 | 18,41 | 18,56 | -4,33% | 820.999,00 |
| 22.05.2024 | 19,17 | 19,80 | 18,94 | 19,40 | 0,99% | 1.111.653,00 |
| 21.05.2024 | 18,97 | 19,32 | 18,87 | 19,21 | 0,37% | 3.072.573,00 |
| 20.05.2024 | 19,07 | 19,36 | 18,87 | 19,14 | -0,10% | 525.997,00 |
| 17.05.2024 | 19,13 | 19,46 | 18,85 | 19,16 | 0,42% | 778.291,00 |
| 16.05.2024 | 18,95 | 19,23 | 18,42 | 19,08 | 0,32% | 965.618,00 |
| 15.05.2024 | 20,34 | 20,40 | 18,92 | 19,02 | -6,03% | 1.004.287,00 |
| 14.05.2024 | 20,23 | 20,54 | 19,83 | 20,24 | 2,33% | 1.221.444,00 |
| 13.05.2024 | 19,98 | 20,39 | 19,66 | 19,78 | -1,00% | 1.044.323,00 |
| 10.05.2024 | 20,26 | 20,39 | 19,44 | 19,98 | -1,04% | 714.917,00 |
| 09.05.2024 | 19,53 | 20,21 | 19,39 | 20,19 | 3,12% | 899.682,00 |
| 08.05.2024 | 19,18 | 19,63 | 18,75 | 19,58 | 1,61% | 1.370.716,00 |
| 07.05.2024 | 19,79 | 20,10 | 19,27 | 19,27 | -3,26% | 2.244.011,00 |
| 06.05.2024 | 20,50 | 20,82 | 19,66 | 19,92 | -1,24% | 1.209.809,00 |
| 03.05.2024 | 20,30 | 20,49 | 19,71 | 20,17 | -2,80% | 1.810.804,00 |
| 02.05.2024 | 20,20 | 20,81 | 19,79 | 20,75 | 3,13% | 1.360.857,00 |
| 01.05.2024 | 20,55 | 20,83 | 20,02 | 20,12 | -2,66% | 1.716.225,00 |
| 30.04.2024 | 21,52 | 21,60 | 20,64 | 20,67 | -4,92% | 986.583,00 |
| 29.04.2024 | 21,43 | 21,81 | 21,39 | 21,74 | 1,59% | 679.104,00 |
| 26.04.2024 | 21,03 | 21,48 | 20,71 | 21,40 | 1,13% | 851.611,00 |
| 25.04.2024 | 21,63 | 21,66 | 20,95 | 21,16 | -2,71% | 945.981,00 |
| 24.04.2024 | 22,08 | 22,39 | 21,64 | 21,75 | -2,29% | 587.743,00 |
| 23.04.2024 | 22,11 | 22,75 | 21,94 | 22,26 | 0,59% | 759.948,00 |
| 22.04.2024 | 22,15 | 22,21 | 21,35 | 22,13 | -0,45% | 987.248,00 |
| 19.04.2024 | 21,11 | 22,43 | 21,11 | 22,23 | 5,06% | 4.830.201,00 |
| 18.04.2024 | 20,91 | 21,39 | 20,66 | 21,16 | 1,10% | 938.425,00 |
| 17.04.2024 | 21,33 | 21,52 | 20,81 | 20,93 | -0,95% | 1.134.163,00 |
| 16.04.2024 | 20,65 | 21,30 | 20,53 | 21,13 | 1,00% | 903.438,00 |
| 15.04.2024 | 20,67 | 21,52 | 20,48 | 20,92 | -4,61% | 2.838.957,00 |
| 12.04.2024 | 22,58 | 23,21 | 21,58 | 21,93 | -2,05% | 1.191.372,00 |
| 11.04.2024 | 23,09 | 23,10 | 22,04 | 22,39 | -3,12% | 1.049.256,00 |
| 10.04.2024 | 22,33 | 23,50 | 22,23 | 23,11 | 0,22% | 1.012.121,00 |
| 09.04.2024 | 22,91 | 23,32 | 22,52 | 23,06 | 1,41% | 699.437,00 |
| 08.04.2024 | 23,55 | 23,76 | 22,49 | 22,74 | -2,99% | 929.615,00 |
| 05.04.2024 | 23,45 | 23,66 | 22,89 | 23,44 | 0,13% | 666.614,00 |
| 04.04.2024 | 23,26 | 24,04 | 23,18 | 23,41 | 1,43% | 1.074.891,00 |
| 03.04.2024 | 23,33 | 23,67 | 22,94 | 23,08 | -1,07% | 993.311,00 |
| 02.04.2024 | 22,68 | 23,39 | 22,32 | 23,33 | 2,32% | 874.117,00 |
| 01.04.2024 | 23,14 | 23,58 | 22,21 | 22,80 | -1,38% | 964.783,00 |
| 28.03.2024 | 22,46 | 23,44 | 22,46 | 23,12 | 2,98% | 1.336.656,00 |
| 27.03.2024 | 21,86 | 22,50 | 21,47 | 22,45 | 3,55% | 1.149.357,00 |
| 26.03.2024 | 22,08 | 22,39 | 21,67 | 21,68 | -1,72% | 1.057.781,00 |
| 25.03.2024 | 21,81 | 22,16 | 21,43 | 22,06 | 1,15% | 1.012.670,00 |
| 22.03.2024 | 21,69 | 22,10 | 21,41 | 21,81 | 0,97% | 566.401,00 |
| 21.03.2024 | 22,01 | 22,24 | 21,36 | 21,60 | -1,28% | 886.394,00 |
| 20.03.2024 | 21,63 | 21,97 | 20,92 | 21,88 | 0,37% | 1.023.153,00 |
| 19.03.2024 | 20,70 | 21,92 | 20,70 | 21,80 | 4,21% | 1.364.468,00 |
| 18.03.2024 | 20,08 | 20,94 | 19,81 | 20,92 | 3,26% | 1.089.778,00 |
| 15.03.2024 | 20,13 | 20,90 | 20,08 | 20,26 | 0,25% | 1.686.425,00 |
| 14.03.2024 | 20,20 | 20,24 | 19,84 | 20,21 | -0,49% | 723.113,00 |
| 13.03.2024 | 20,33 | 20,95 | 20,27 | 20,31 | -0,44% | 590.052,00 |
| 12.03.2024 | 20,62 | 20,81 | 20,19 | 20,40 | -2,39% | 942.729,00 |
| 11.03.2024 | 20,69 | 21,05 | 20,63 | 20,90 | 1,11% | 1.199.554,00 |
| 08.03.2024 | 20,90 | 21,15 | 20,58 | 20,67 | -0,53% | 533.336,00 |
| 07.03.2024 | 20,98 | 21,43 | 20,76 | 20,78 | 0,00% | 758.678,00 |
| 06.03.2024 | 21,64 | 21,64 | 20,73 | 20,78 | -3,53% | 740.801,00 |
| 05.03.2024 | 20,51 | 21,60 | 20,49 | 21,54 | 4,46% | 972.931,00 |
| 04.03.2024 | 21,13 | 21,31 | 20,20 | 20,62 | -3,01% | 706.852,00 |
| 01.03.2024 | 21,38 | 21,75 | 21,01 | 21,26 | -0,19% | 852.083,00 |
| 29.02.2024 | 22,00 | 22,09 | 21,24 | 21,30 | -1,48% | 859.219,00 |
| 28.02.2024 | 21,64 | 21,96 | 21,51 | 21,62 | -0,92% | 471.557,00 |
| 27.02.2024 | 22,34 | 22,56 | 21,61 | 21,82 | -0,68% | 609.129,00 |
| 26.02.2024 | 21,98 | 22,21 | 21,69 | 21,97 | -0,41% | 902.439,00 |
| 23.02.2024 | 22,48 | 22,82 | 22,01 | 22,06 | -2,26% | 841.481,00 |
| 22.02.2024 | 22,52 | 22,82 | 22,23 | 22,57 | -1,10% | 1.042.698,00 |
| 21.02.2024 | 22,66 | 22,96 | 22,48 | 22,82 | 0,18% | 691.290,00 |
| 20.02.2024 | 22,81 | 22,97 | 22,52 | 22,78 | -1,13% | 704.125,00 |
| 16.02.2024 | 23,61 | 23,74 | 22,84 | 23,04 | -3,15% | 1.419.044,00 |
| 15.02.2024 | 23,96 | 24,12 | 23,40 | 23,79 | 1,10% | 1.093.872,00 |
| 14.02.2024 | 23,64 | 23,98 | 23,25 | 23,53 | 1,29% | 1.010.915,00 |
| 13.02.2024 | 23,83 | 24,21 | 22,99 | 23,23 | -5,68% | 1.241.012,00 |
| 12.02.2024 | 24,39 | 24,84 | 24,21 | 24,63 | -0,32% | 1.434.350,00 |
| 09.02.2024 | 23,81 | 25,22 | 23,60 | 24,71 | 4,48% | 2.809.394,00 |
| 08.02.2024 | 22,60 | 23,72 | 22,59 | 23,65 | 4,51% | 2.551.119,00 |
| 07.02.2024 | 25,20 | 25,24 | 22,17 | 22,63 | 12,98% | 3.927.992,00 |
| 06.02.2024 | 19,69 | 20,08 | 19,55 | 20,03 | 1,52% | 1.254.535,00 |
| 05.02.2024 | 20,13 | 20,13 | 19,44 | 19,73 | -3,62% | 1.169.830,00 |
| 02.02.2024 | 20,48 | 20,71 | 20,13 | 20,47 | -1,35% | 613.770,00 |
| 01.02.2024 | 20,93 | 21,28 | 20,26 | 20,75 | 0,14% | 937.432,00 |
| 31.01.2024 | 21,14 | 21,50 | 20,72 | 20,72 | -1,94% | 680.408,00 |
| 30.01.2024 | 21,52 | 21,62 | 20,91 | 21,13 | -3,41% | 991.834,00 |
| 29.01.2024 | 21,61 | 22,20 | 21,39 | 21,88 | 1,23% | 1.541.839,00 |
| 26.01.2024 | 20,45 | 21,65 | 20,39 | 21,61 | 7,19% | 1.723.744,00 |
| 25.01.2024 | 19,99 | 20,17 | 19,68 | 20,16 | 2,28% | 994.784,00 |
| 24.01.2024 | 20,36 | 20,41 | 19,70 | 19,71 | -1,84% | 852.121,00 |
| 23.01.2024 | 20,67 | 20,77 | 20,01 | 20,08 | -1,18% | 1.017.996,00 |
| 22.01.2024 | 20,73 | 21,02 | 20,09 | 20,32 | -2,91% | 1.662.236,00 |
| 19.01.2024 | 21,00 | 21,02 | 20,32 | 20,93 | 0,10% | 964.284,00 |
| 18.01.2024 | 21,29 | 21,36 | 20,55 | 20,91 | -1,46% | 1.410.884,00 |
| 17.01.2024 | 20,97 | 21,26 | 20,49 | 21,22 | -1,21% | 1.804.305,00 |
| 16.01.2024 | 21,58 | 22,15 | 21,33 | 21,48 | -1,06% | 1.674.175,00 |
| 12.01.2024 | 22,20 | 22,69 | 21,37 | 21,71 | -2,30% | 2.500.527,00 |
| 11.01.2024 | 23,18 | 23,30 | 22,16 | 22,22 | -5,41% | 2.861.619,00 |
| 10.01.2024 | 23,50 | 23,91 | 23,31 | 23,49 | -0,59% | 1.888.219,00 |
| 09.01.2024 | 23,92 | 24,24 | 23,48 | 23,63 | -1,91% | 1.662.651,00 |