Green Plains Inc.
[WKN: A0JJ1Q | ISIN: US3932221043]
Aktienkurse
21,430€ 3,28%
Echtzeit-Aktienkurs Green Plains Inc.
Bid: Ask:

Aktienkurse zur Green Plains Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,74 21,74 20,56 21,43 3,25% -
27.03.2024 20,03 20,78 19,90 20,75 3,39% -
26.03.2024 20,36 20,61 20,03 20,07 -1,42% -
25.03.2024 20,08 20,43 19,78 20,36 0,84% -
22.03.2024 19,89 20,44 19,81 20,19 1,36% -
21.03.2024 20,04 20,60 19,66 19,92 -0,60% -
20.03.2024 19,92 20,14 19,27 20,04 -0,07% -
19.03.2024 19,25 20,19 18,90 20,06 4,51% -
18.03.2024 18,59 19,26 18,21 19,19 3,23% -
15.03.2024 18,57 19,19 18,44 18,59 0,32% -
14.03.2024 18,56 18,69 18,23 18,53 -0,05% -
13.03.2024 18,67 19,12 18,52 18,54 -0,54% -
12.03.2024 19,11 19,57 18,50 18,64 -2,51% -
11.03.2024 18,90 19,26 18,81 19,12 1,11% -
08.03.2024 18,98 19,29 18,81 18,91 -0,37% -
07.03.2024 19,07 19,61 18,97 18,98 -0,42% -
06.03.2024 19,84 19,91 19,04 19,06 -3,93% -
05.03.2024 18,99 19,90 18,90 19,84 4,37% -
04.03.2024 19,80 19,80 18,64 19,01 -3,01% 500,00
01.03.2024 19,71 20,10 19,29 19,60 -0,56% -
29.02.2024 19,95 20,39 19,69 19,71 -1,00% -
28.02.2024 20,12 20,27 19,88 19,91 -1,09% -
27.02.2024 20,25 20,71 19,93 20,13 -0,49% -
26.02.2024 20,36 20,49 20,00 20,23 -0,93% -
23.02.2024 20,85 21,11 20,36 20,42 -2,02% -
22.02.2024 21,07 21,21 20,65 20,84 -1,00% -
21.02.2024 21,05 21,24 20,74 21,05 0,10% -
20.02.2024 21,38 21,38 20,83 21,03 -1,64% -
19.02.2024 21,17 21,42 21,16 21,38 0,14% -
16.02.2024 22,08 22,11 21,25 21,35 -3,35% 800,00
15.02.2024 21,98 22,42 21,76 22,09 -2,41% -
14.02.2024 21,69 22,64 21,67 22,64 4,16% -
13.02.2024 22,85 22,86 21,48 21,73 -4,90% -
12.02.2024 22,97 23,04 22,50 22,85 -0,31% -
09.02.2024 21,86 23,39 21,86 22,92 4,56% -
08.02.2024 21,00 22,00 20,96 21,92 4,38% -
07.02.2024 18,62 22,11 18,58 21,00 12,72% 440,00
06.02.2024 18,35 18,66 18,11 18,63 1,42% -
05.02.2024 18,89 19,05 18,13 18,37 -3,21% -
02.02.2024 19,10 19,21 18,65 18,98 -0,78% -
01.02.2024 19,16 19,67 18,66 19,13 -0,52% -
31.01.2024 19,64 19,89 19,10 19,23 -1,33% -
30.01.2024 20,16 20,20 19,31 19,49 -2,51% -
29.01.2024 19,96 20,54 19,78 19,99 0,31% -
26.01.2024 18,50 19,94 18,44 19,93 7,32% -
25.01.2024 18,28 18,60 18,07 18,57 2,37% -
24.01.2024 18,52 18,70 18,12 18,14 -2,75% -
23.01.2024 18,63 19,14 18,47 18,65 -0,04% 1.000,00
22.01.2024 19,21 19,32 18,45 18,66 -2,71% -
19.01.2024 19,32 19,37 18,67 19,18 -0,26% -
18.01.2024 19,49 19,64 18,92 19,23 -1,33% 52,00
17.01.2024 19,75 19,78 18,85 19,49 -1,37% 400,00
16.01.2024 19,82 20,24 19,60 19,76 -0,30% -
15.01.2024 19,83 19,84 19,78 19,82 0,00% -
12.01.2024 20,19 20,67 19,51 19,82 -2,36% -
11.01.2024 21,41 21,46 20,24 20,30 -5,10% -
10.01.2024 21,62 21,82 21,29 21,39 -1,36% -
09.01.2024 22,00 22,15 21,49 21,69 -1,25% -
08.01.2024 22,23 22,58 21,70 21,96 -1,83% -
05.01.2024 22,34 22,73 22,01 22,37 0,18% -
04.01.2024 22,43 22,83 22,00 22,33 -0,31% -
03.01.2024 22,67 22,84 22,30 22,40 -0,97% -
02.01.2024 23,01 23,43 22,45 22,62 -1,69% -
29.12.2023 22,89 23,01 22,67 23,01 0,26% -
28.12.2023 22,91 23,05 22,66 22,95 0,17% -
27.12.2023 23,19 23,32 22,82 22,91 -1,16% -
22.12.2023 23,35 23,59 23,07 23,18 -0,64% -
21.12.2023 23,20 23,66 23,14 23,33 0,43% -
20.12.2023 24,07 24,31 23,22 23,23 -3,45% -
19.12.2023 23,74 24,26 23,59 24,06 1,09% -
18.12.2023 24,00 24,25 23,67 23,80 -0,44% -
15.12.2023 25,22 25,88 23,82 23,91 -4,95% -
14.12.2023 24,08 25,92 24,01 25,15 4,51% -
13.12.2023 23,38 24,30 23,19 24,07 3,02% -
12.12.2023 23,00 23,57 22,44 23,36 1,88% -
11.12.2023 21,64 23,00 21,64 22,93 5,96% -
08.12.2023 21,42 21,83 21,25 21,64 0,98% -
07.12.2023 21,49 21,70 21,30 21,43 -0,28% -
06.12.2023 22,55 22,86 21,43 21,49 -4,79% -
05.12.2023 22,96 23,39 22,31 22,57 -1,87% -
04.12.2023 23,41 24,10 22,93 23,00 -1,29% -
01.12.2023 22,92 23,42 22,64 23,30 2,15% -
30.11.2023 22,05 23,50 21,97 22,81 3,63% -
29.11.2023 21,65 22,15 21,48 22,01 1,80% -
28.11.2023 21,59 22,22 21,11 21,62 0,56% -
27.11.2023 22,31 22,51 21,45 21,50 -3,63% -
24.11.2023 22,51 22,83 22,12 22,31 -0,89% 180,00
23.11.2023 22,53 22,55 22,47 22,51 -0,09% -
22.11.2023 22,85 23,06 22,39 22,53 -1,40% -
21.11.2023 23,69 24,35 22,81 22,85 -3,46% -
20.11.2023 23,52 24,27 23,41 23,67 0,68% -
17.11.2023 23,20 23,72 22,82 23,51 1,56% 300,00
16.11.2023 24,14 24,18 23,07 23,15 -4,18% -
15.11.2023 24,38 24,68 23,91 24,16 -0,78% -
14.11.2023 24,22 25,06 24,07 24,35 0,74% -
13.11.2023 24,30 24,56 24,04 24,17 -0,74% -
10.11.2023 24,38 24,71 23,77 24,35 -0,43% -
09.11.2023 24,75 25,14 24,44 24,46 -1,07% -
08.11.2023 25,14 25,31 24,52 24,72 -1,65% -
07.11.2023 25,86 26,97 25,03 25,14 -3,44% -