19,330€
-0,51%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,77 | 19,47 | 18,53 | 19,15 | -1,43% | - |
| 30.04.2024 | 20,10 | 20,10 | 19,43 | 19,43 | -3,19% | - |
| 29.04.2024 | 19,80 | 20,07 | 19,80 | 20,07 | 1,21% | - |
| 26.04.2024 | 19,56 | 19,83 | 19,56 | 19,83 | 0,97% | - |
| 25.04.2024 | 20,05 | 20,05 | 19,64 | 19,64 | -3,49% | - |
| 24.04.2024 | 20,63 | 20,63 | 20,35 | 20,35 | -1,88% | - |
| 23.04.2024 | 20,58 | 20,74 | 20,58 | 20,74 | 1,22% | - |
| 22.04.2024 | 20,66 | 20,66 | 20,49 | 20,49 | -0,05% | - |
| 19.04.2024 | 19,59 | 20,50 | 19,59 | 20,50 | 5,43% | - |
| 18.04.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,36% | - |
| 17.04.2024 | 19,67 | 19,67 | 19,52 | 19,52 | -0,94% | - |
| 16.04.2024 | 19,49 | 19,70 | 19,49 | 19,70 | 2,10% | - |
| 15.04.2024 | 20,46 | 20,46 | 19,30 | 19,30 | -7,15% | 50,00 |
| 12.04.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,39% | - |
| 11.04.2024 | 21,31 | 21,31 | 20,70 | 20,70 | -3,04% | - |
| 10.04.2024 | 21,07 | 21,35 | 21,07 | 21,35 | 1,23% | - |
| 09.04.2024 | 20,71 | 21,09 | 20,71 | 21,09 | -1,49% | - |
| 08.04.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -0,33% | - |
| 05.04.2024 | 21,40 | 21,48 | 21,40 | 21,48 | 0,00% | - |
| 04.04.2024 | 21,12 | 21,48 | 21,12 | 21,48 | 1,13% | - |
| 03.04.2024 | 21,44 | 21,44 | 21,24 | 21,24 | -1,39% | - |
| 02.04.2024 | 21,03 | 21,54 | 21,03 | 21,54 | 1,08% | - |
| 28.03.2024 | 20,46 | 21,31 | 20,46 | 21,31 | 3,30% | - |
| 27.03.2024 | 19,75 | 20,63 | 19,75 | 20,63 | 3,56% | - |
| 26.03.2024 | 20,02 | 20,02 | 19,92 | 19,92 | -1,68% | - |
| 25.03.2024 | 19,77 | 20,26 | 19,77 | 20,26 | 1,00% | - |
| 22.03.2024 | 19,64 | 20,06 | 19,64 | 20,06 | 1,34% | - |
| 21.03.2024 | 19,76 | 19,80 | 19,76 | 19,80 | -0,65% | - |
| 20.03.2024 | 19,72 | 19,93 | 19,72 | 19,93 | -0,15% | - |
| 19.03.2024 | 18,96 | 19,96 | 18,96 | 19,96 | 9,31% | - |
| 18.03.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -1,22% | - |
| 15.03.2024 | 18,27 | 18,48 | 18,27 | 18,48 | 0,05% | - |
| 14.03.2024 | 18,28 | 18,47 | 18,28 | 18,47 | 1,57% | - |
| 13.03.2024 | 18,36 | 18,36 | 18,19 | 18,19 | -2,07% | - |
| 12.03.2024 | 18,80 | 18,80 | 18,57 | 18,57 | -2,42% | - |
| 11.03.2024 | 18,64 | 19,03 | 18,64 | 19,03 | 1,01% | - |
| 08.03.2024 | 18,81 | 18,84 | 18,81 | 18,84 | -0,42% | - |
| 07.03.2024 | 18,84 | 18,92 | 18,84 | 18,92 | -0,58% | - |
| 06.03.2024 | 19,65 | 19,65 | 19,03 | 19,03 | -3,40% | 35,00 |
| 05.03.2024 | 18,78 | 19,70 | 18,78 | 19,70 | 1,70% | - |
| 04.03.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,79% | - |
| 01.03.2024 | 19,52 | 19,53 | 19,52 | 19,53 | -0,94% | - |
| 29.02.2024 | 19,72 | 19,72 | 19,71 | 19,71 | -0,76% | - |
| 28.02.2024 | 19,95 | 19,95 | 19,86 | 19,86 | -0,30% | - |
| 27.02.2024 | 20,04 | 20,04 | 19,92 | 19,92 | -1,14% | - |
| 26.02.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,44% | - |
| 23.02.2024 | 20,65 | 20,65 | 20,24 | 20,24 | -2,55% | - |
| 22.02.2024 | 20,85 | 20,85 | 20,77 | 20,77 | -0,72% | - |
| 21.02.2024 | 20,80 | 20,92 | 20,80 | 20,92 | 0,00% | - |
| 20.02.2024 | 21,13 | 21,13 | 20,92 | 20,92 | -0,95% | - |
| 19.02.2024 | 21,18 | 21,18 | 21,12 | 21,12 | -1,72% | - |
| 16.02.2024 | 21,88 | 21,88 | 21,49 | 21,49 | -2,36% | 32,00 |
| 15.02.2024 | 21,78 | 22,01 | 21,78 | 22,01 | 0,59% | - |
| 14.02.2024 | 21,52 | 21,88 | 21,52 | 21,88 | 1,53% | - |
| 13.02.2024 | 22,60 | 22,60 | 21,55 | 21,55 | -5,85% | - |
| 12.02.2024 | 22,66 | 22,89 | 22,66 | 22,89 | 0,22% | - |
| 09.02.2024 | 21,69 | 22,84 | 21,69 | 22,84 | 4,96% | - |
| 08.02.2024 | 20,79 | 21,76 | 20,79 | 21,76 | 2,88% | - |
| 07.02.2024 | 18,42 | 21,42 | 18,42 | 21,15 | 17,73% | 80,00 |
| 06.02.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -4,21% | - |
| 05.02.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,53% | - |
| 02.02.2024 | 18,90 | 18,90 | 18,86 | 18,86 | -0,76% | - |
| 01.02.2024 | 19,04 | 19,04 | 19,00 | 19,00 | -0,71% | - |
| 31.01.2024 | 19,36 | 19,36 | 19,14 | 19,14 | -1,70% | - |
| 30.01.2024 | 19,98 | 19,98 | 19,47 | 19,47 | -2,26% | - |
| 29.01.2024 | 19,74 | 19,92 | 19,74 | 19,92 | 0,91% | - |
| 26.01.2024 | 18,36 | 19,74 | 18,36 | 19,74 | 7,52% | - |
| 25.01.2024 | 17,97 | 18,36 | 17,97 | 18,36 | 1,58% | - |
| 24.01.2024 | 18,31 | 18,31 | 18,07 | 18,07 | -2,09% | - |
| 23.01.2024 | 18,44 | 18,46 | 18,44 | 18,46 | -3,05% | - |
| 22.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,40% | - |
| 19.01.2024 | 19,04 | 19,04 | 18,96 | 18,96 | -0,73% | - |
| 18.01.2024 | 19,29 | 19,29 | 19,10 | 19,10 | -1,34% | - |
| 17.01.2024 | 19,49 | 19,49 | 19,36 | 19,36 | -1,17% | - |
| 16.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 0,10% | - |
| 15.01.2024 | 19,61 | 19,61 | 19,57 | 19,57 | -0,79% | - |
| 12.01.2024 | 20,09 | 20,09 | 19,73 | 19,73 | -2,40% | - |
| 11.01.2024 | 21,24 | 21,24 | 20,21 | 20,21 | -4,67% | - |
| 10.01.2024 | 21,39 | 21,39 | 21,20 | 21,20 | -1,26% | - |
| 09.01.2024 | 21,76 | 22,00 | 21,47 | 21,47 | -2,94% | 45,00 |
| 08.01.2024 | 22,14 | 22,14 | 22,12 | 22,12 | -0,58% | 36,00 |
| 05.01.2024 | 22,16 | 22,25 | 22,16 | 22,25 | 0,14% | - |
| 04.01.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -0,67% | - |
| 03.01.2024 | 22,41 | 22,41 | 22,37 | 22,37 | -0,04% | - |
| 02.01.2024 | 22,68 | 22,68 | 22,38 | 22,38 | -1,50% | - |
| 29.12.2023 | 22,72 | 22,72 | 22,72 | 22,72 | -0,48% | - |
| 28.12.2023 | 22,67 | 22,83 | 22,67 | 22,83 | -1,00% | - |
| 27.12.2023 | 23,06 | 23,06 | 23,06 | 23,06 | -0,39% | - |
| 22.12.2023 | 23,06 | 23,15 | 23,06 | 23,15 | 0,00% | - |
| 21.12.2023 | 23,06 | 23,15 | 23,06 | 23,15 | -0,69% | - |
| 20.12.2023 | 23,86 | 23,86 | 23,31 | 23,31 | -2,67% | - |
| 19.12.2023 | 23,49 | 23,95 | 23,49 | 23,95 | 1,10% | - |
| 18.12.2023 | 23,71 | 23,71 | 23,69 | 23,69 | -1,54% | - |
| 15.12.2023 | 25,11 | 25,11 | 24,06 | 24,06 | -4,26% | - |
| 14.12.2023 | 23,90 | 25,13 | 23,90 | 25,13 | 4,49% | - |
| 13.12.2023 | 23,20 | 24,05 | 23,20 | 24,05 | 3,31% | - |
| 12.12.2023 | 22,67 | 23,28 | 22,67 | 23,28 | 1,97% | - |
| 11.12.2023 | 21,60 | 22,83 | 21,60 | 22,83 | 5,89% | - |
| 08.12.2023 | 21,26 | 21,56 | 21,26 | 21,56 | 0,65% | - |
| 07.12.2023 | 21,24 | 21,42 | 21,24 | 21,42 | -0,37% | - |