19,740€
0,05%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,73 | 19,76 | 19,71 | 19,73 | 0,00% | - |
| 25.04.2024 | 20,31 | 20,31 | 19,53 | 19,73 | -2,98% | - |
| 24.04.2024 | 20,81 | 20,92 | 20,24 | 20,34 | -2,33% | - |
| 23.04.2024 | 20,76 | 21,26 | 20,56 | 20,82 | 0,10% | - |
| 22.04.2024 | 20,56 | 20,95 | 20,06 | 20,80 | 1,19% | - |
| 19.04.2024 | 19,86 | 21,06 | 19,71 | 20,56 | 3,45% | - |
| 18.04.2024 | 19,61 | 20,08 | 19,43 | 19,87 | 1,33% | - |
| 17.04.2024 | 19,88 | 20,20 | 19,52 | 19,61 | -1,36% | - |
| 16.04.2024 | 19,71 | 20,02 | 19,28 | 19,88 | -0,61% | - |
| 15.04.2024 | 20,36 | 20,78 | 19,42 | 20,00 | -2,95% | - |
| 12.04.2024 | 20,68 | 21,84 | 20,29 | 20,61 | -1,27% | - |
| 11.04.2024 | 21,51 | 21,56 | 20,58 | 20,88 | -3,04% | - |
| 10.04.2024 | 21,24 | 21,86 | 20,80 | 21,53 | 1,51% | - |
| 09.04.2024 | 20,93 | 21,42 | 20,75 | 21,21 | 1,48% | - |
| 08.04.2024 | 21,63 | 21,89 | 20,71 | 20,90 | -3,51% | - |
| 05.04.2024 | 21,62 | 21,84 | 21,23 | 21,66 | 0,19% | - |
| 04.04.2024 | 21,30 | 22,13 | 20,99 | 21,62 | 1,55% | - |
| 03.04.2024 | 21,67 | 21,90 | 21,18 | 21,29 | -1,57% | - |
| 02.04.2024 | 21,24 | 21,73 | 20,75 | 21,63 | 0,96% | - |
| 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% | - |