11,505€
3,84%
Echtzeit-Aktienkurs Green Thumb Industries
Bid:
Ask:
Aktienkurse zur Green Thumb Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,97 | 11,61 | 10,93 | 11,59 | 4,60% | 3.643,00 |
| 25.04.2024 | 11,89 | 11,89 | 10,91 | 11,08 | -6,10% | 8.204,00 |
| 24.04.2024 | 11,53 | 11,80 | 11,19 | 11,80 | 3,42% | 7.639,00 |
| 23.04.2024 | 11,13 | 11,60 | 11,11 | 11,41 | -0,35% | 2.765,00 |
| 22.04.2024 | 11,96 | 11,96 | 11,25 | 11,45 | -1,89% | 2.502,00 |
| 19.04.2024 | 11,91 | 12,39 | 11,67 | 11,67 | -3,31% | 1.847,00 |
| 18.04.2024 | 12,19 | 12,58 | 12,03 | 12,07 | -1,39% | 5.320,00 |
| 17.04.2024 | 11,41 | 12,62 | 11,41 | 12,24 | 2,86% | 4.602,00 |
| 16.04.2024 | 11,54 | 11,91 | 11,37 | 11,90 | 1,10% | 3.720,00 |
| 15.04.2024 | 12,08 | 12,34 | 11,59 | 11,77 | -2,81% | 4.007,00 |
| 12.04.2024 | 13,28 | 13,37 | 11,80 | 12,11 | -7,42% | 8.750,00 |
| 11.04.2024 | 12,80 | 13,22 | 12,57 | 13,08 | 2,27% | 3.489,00 |
| 10.04.2024 | 13,39 | 13,39 | 12,79 | 12,79 | -1,92% | 9.385,00 |
| 09.04.2024 | 13,19 | 13,57 | 12,72 | 13,04 | 0,77% | 3.550,00 |
| 08.04.2024 | 13,11 | 14,00 | 12,71 | 12,94 | -0,15% | 9.082,00 |
| 05.04.2024 | 12,36 | 12,99 | 12,27 | 12,96 | 6,23% | 10.833,00 |
| 04.04.2024 | 13,67 | 14,16 | 12,17 | 12,20 | -12,23% | 25.603,00 |
| 03.04.2024 | 13,94 | 14,50 | 13,49 | 13,90 | 0,80% | 12.151,00 |
| 02.04.2024 | 14,19 | 14,29 | 13,64 | 13,79 | 1,85% | 13.312,00 |
| 28.03.2024 | 13,58 | 14,00 | 13,27 | 13,54 | 0,30% | 20.920,00 |
| 27.03.2024 | 13,29 | 13,90 | 12,80 | 13,50 | 1,12% | 20.463,00 |
| 26.03.2024 | 12,69 | 13,35 | 12,13 | 13,35 | 7,32% | 19.546,00 |
| 25.03.2024 | 13,90 | 13,97 | 12,23 | 12,44 | -5,04% | 110.078,00 |
| 22.03.2024 | 12,98 | 13,56 | 12,53 | 13,10 | -2,96% | 57.006,00 |
| 21.03.2024 | 12,75 | 13,50 | 11,97 | 13,50 | 3,85% | 71.531,00 |
| 20.03.2024 | 13,60 | 13,80 | 12,00 | 13,00 | -4,41% | 63.176,00 |
| 19.03.2024 | 12,48 | 13,60 | 11,83 | 13,60 | 9,32% | 16.060,00 |
| 18.03.2024 | 11,92 | 12,44 | 11,75 | 12,44 | 5,25% | 3.807,00 |
| 15.03.2024 | 10,74 | 11,82 | 10,50 | 11,82 | 13,76% | 1.204,00 |
| 14.03.2024 | 10,33 | 10,69 | 10,33 | 10,39 | -0,38% | 436,00 |
| 13.03.2024 | 10,26 | 10,43 | 10,25 | 10,43 | 2,25% | 259,00 |
| 12.03.2024 | 10,39 | 10,63 | 9,95 | 10,20 | -2,21% | 2.229,00 |
| 11.03.2024 | 10,89 | 11,20 | 10,43 | 10,43 | -3,96% | 686,00 |
| 08.03.2024 | 10,46 | 10,86 | 10,46 | 10,86 | 2,45% | 375,00 |
| 07.03.2024 | 10,71 | 11,00 | 10,44 | 10,60 | -3,64% | 2.539,00 |
| 06.03.2024 | 12,09 | 12,09 | 10,95 | 11,00 | -8,10% | 1.038,00 |
| 05.03.2024 | 11,99 | 12,15 | 11,53 | 11,97 | 1,79% | 2.110,00 |
| 04.03.2024 | 12,00 | 12,00 | 11,74 | 11,76 | -2,24% | 903,00 |
| 01.03.2024 | 11,45 | 12,03 | 11,43 | 12,03 | 0,25% | 1.738,00 |
| 29.02.2024 | 11,82 | 12,41 | 11,58 | 12,00 | 1,18% | 3.066,00 |
| 28.02.2024 | 12,29 | 12,29 | 11,78 | 11,86 | -1,58% | 3.722,00 |
| 27.02.2024 | 12,42 | 12,73 | 12,05 | 12,05 | -4,59% | 2.273,00 |
| 26.02.2024 | 13,16 | 13,33 | 12,48 | 12,63 | -3,59% | 1.543,00 |
| 23.02.2024 | 12,96 | 13,15 | 12,65 | 13,10 | 4,13% | 3.215,00 |
| 22.02.2024 | 12,47 | 12,65 | 12,11 | 12,58 | 1,70% | 892,00 |
| 21.02.2024 | 12,49 | 12,49 | 12,18 | 12,37 | -0,24% | 723,00 |
| 20.02.2024 | 12,75 | 13,01 | 12,40 | 12,40 | -2,75% | 636,00 |
| 19.02.2024 | 12,77 | 13,01 | 12,75 | 12,75 | 0,71% | 2.691,00 |
| 16.02.2024 | 13,09 | 13,09 | 12,45 | 12,66 | -2,99% | 2.765,00 |
| 15.02.2024 | 12,20 | 13,05 | 11,90 | 13,05 | 10,41% | 8.782,00 |
| 14.02.2024 | 12,05 | 12,16 | 11,78 | 11,82 | -4,29% | 2.752,00 |
| 13.02.2024 | 11,80 | 12,41 | 11,49 | 12,35 | 2,66% | 1.307,00 |
| 12.02.2024 | 12,00 | 12,55 | 12,00 | 12,03 | -2,67% | 919,00 |
| 09.02.2024 | 12,12 | 12,36 | 11,70 | 12,36 | 1,31% | 2.622,00 |
| 08.02.2024 | 12,53 | 12,63 | 12,20 | 12,20 | -2,56% | 1.189,00 |
| 07.02.2024 | 13,09 | 13,09 | 12,52 | 12,52 | -3,69% | 2.242,00 |
| 06.02.2024 | 12,51 | 13,19 | 12,18 | 13,00 | 3,67% | 1.458,00 |
| 05.02.2024 | 12,80 | 12,91 | 12,14 | 12,54 | -2,64% | 2.811,00 |
| 02.02.2024 | 12,58 | 12,88 | 12,28 | 12,88 | 1,66% | 4.404,00 |
| 01.02.2024 | 12,01 | 12,78 | 11,93 | 12,67 | 6,74% | 4.136,00 |
| 31.01.2024 | 12,05 | 12,32 | 11,87 | 11,87 | -2,38% | 643,00 |
| 30.01.2024 | 12,34 | 12,34 | 11,98 | 12,16 | -0,57% | 3.230,00 |
| 29.01.2024 | 12,41 | 12,41 | 12,02 | 12,23 | -0,97% | 701,00 |
| 26.01.2024 | 12,44 | 12,44 | 12,26 | 12,35 | 1,31% | 635,00 |
| 25.01.2024 | 12,08 | 12,29 | 12,08 | 12,19 | -2,48% | 1.109,00 |
| 24.01.2024 | 11,70 | 12,50 | 11,68 | 12,50 | 5,75% | 728,00 |
| 23.01.2024 | 12,30 | 12,30 | 11,75 | 11,82 | -1,50% | 639,00 |
| 22.01.2024 | 11,55 | 12,24 | 11,55 | 12,00 | 1,35% | 2.006,00 |
| 19.01.2024 | 11,31 | 11,84 | 11,18 | 11,84 | 3,23% | 2.247,00 |
| 18.01.2024 | 11,73 | 12,11 | 11,44 | 11,47 | -2,80% | 4.543,00 |
| 17.01.2024 | 11,80 | 11,91 | 11,63 | 11,80 | -3,12% | 3.599,00 |
| 16.01.2024 | 12,15 | 12,47 | 11,73 | 12,18 | 0,16% | 10.098,00 |
| 15.01.2024 | 11,73 | 12,30 | 11,62 | 12,16 | 6,29% | 9.366,00 |
| 12.01.2024 | 10,16 | 11,47 | 10,16 | 11,44 | 11,94% | 8.483,00 |
| 11.01.2024 | 10,10 | 10,22 | 10,07 | 10,22 | 4,87% | 544,00 |
| 10.01.2024 | 10,21 | 10,32 | 9,75 | 9,75 | -5,30% | 726,00 |
| 09.01.2024 | 10,94 | 10,96 | 10,29 | 10,29 | -4,81% | 4.204,00 |
| 08.01.2024 | 10,94 | 10,94 | 10,66 | 10,81 | -1,01% | 2.592,00 |
| 05.01.2024 | 10,42 | 11,00 | 10,00 | 10,92 | 6,23% | 6.671,00 |
| 04.01.2024 | 10,53 | 10,62 | 10,16 | 10,28 | -0,19% | 6.017,00 |
| 03.01.2024 | 9,79 | 10,65 | 9,67 | 10,30 | 1,98% | 1.740,00 |
| 02.01.2024 | 10,16 | 10,30 | 10,08 | 10,10 | -0,88% | 2.493,00 |
| 29.12.2023 | 10,18 | 10,19 | 10,18 | 10,19 | -0,20% | 280,00 |
| 28.12.2023 | 10,24 | 10,38 | 10,21 | 10,21 | -0,10% | 2.250,00 |
| 27.12.2023 | 9,48 | 10,38 | 9,48 | 10,22 | 9,83% | 6.297,00 |
| 22.12.2023 | 8,95 | 9,31 | 8,80 | 9,31 | 2,37% | 5.744,00 |
| 21.12.2023 | 9,15 | 9,15 | 8,96 | 9,09 | 1,11% | 2.232,00 |
| 20.12.2023 | 9,03 | 9,03 | 8,90 | 8,99 | 0,17% | 526,00 |
| 19.12.2023 | 9,00 | 9,00 | 8,98 | 8,98 | -2,02% | 1.782,00 |
| 18.12.2023 | 9,82 | 9,82 | 9,16 | 9,16 | -1,82% | 610,00 |
| 15.12.2023 | 9,11 | 9,33 | 9,11 | 9,33 | 3,32% | 345,00 |
| 14.12.2023 | 9,27 | 9,49 | 8,87 | 9,03 | -0,39% | 1.853,00 |
| 13.12.2023 | 9,14 | 9,36 | 8,83 | 9,07 | -0,11% | 1.358,00 |
| 12.12.2023 | 10,02 | 10,02 | 8,90 | 9,08 | -11,03% | 1.962,00 |
| 11.12.2023 | 10,51 | 10,78 | 10,20 | 10,20 | -2,86% | 1.784,00 |
| 08.12.2023 | 10,54 | 10,84 | 10,50 | 10,50 | -1,41% | 1.643,00 |
| 07.12.2023 | 10,92 | 10,93 | 10,65 | 10,65 | -0,93% | 1.495,00 |
| 06.12.2023 | 10,45 | 10,76 | 10,23 | 10,75 | 3,66% | 2.878,00 |
| 05.12.2023 | 10,57 | 10,57 | 10,36 | 10,37 | -0,19% | 741,00 |
| 04.12.2023 | 9,60 | 10,39 | 9,60 | 10,39 | 8,34% | 1.211,00 |