Echtzeit-Aktienkurs Green Bancorp
Bid:
Ask:
Aktienkurse zur Green Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2019 | 17,14 | 17,14 | 17,14 | 17,14 | 0,12% | - |
| 31.12.2018 | 17,28 | 17,31 | 17,06 | 17,12 | -0,81% | 15.647,00 |
| 28.12.2018 | 17,30 | 17,59 | 17,18 | 17,26 | 1,11% | 3.894,00 |
| 27.12.2018 | 16,98 | 17,11 | 16,43 | 17,07 | -1,44% | 18.226,00 |
| 26.12.2018 | 16,37 | 17,32 | 16,22 | 17,32 | 5,16% | 10.427,00 |
| 24.12.2018 | 16,61 | 16,76 | 16,41 | 16,47 | -0,18% | 5.406,00 |
| 21.12.2018 | 16,66 | 16,77 | 16,42 | 16,50 | 0,61% | 7.075,00 |
| 20.12.2018 | 16,51 | 16,62 | 16,33 | 16,40 | -0,97% | 6.844,00 |
| 19.12.2018 | 17,52 | 17,70 | 16,56 | 16,56 | -5,75% | 9.469,00 |
| 18.12.2018 | 17,75 | 17,75 | 17,36 | 17,57 | -0,40% | 13.412,00 |
| 17.12.2018 | 18,03 | 18,03 | 17,59 | 17,64 | -2,27% | 8.607,00 |
| 14.12.2018 | 18,58 | 18,58 | 17,96 | 18,05 | -2,27% | 3.217,00 |
| 13.12.2018 | 18,95 | 18,95 | 18,38 | 18,47 | -2,02% | 13.870,00 |
| 12.12.2018 | 18,47 | 18,94 | 18,44 | 18,85 | 2,50% | 6.866,00 |
| 11.12.2018 | 18,85 | 19,01 | 18,26 | 18,39 | -1,66% | 9.153,00 |
| 10.12.2018 | 18,76 | 18,76 | 18,25 | 18,70 | -0,80% | 19.128,00 |
| 07.12.2018 | 18,59 | 18,87 | 18,37 | 18,85 | 3,86% | 10.715,00 |
| 06.12.2018 | 18,13 | 18,22 | 17,65 | 18,15 | -2,26% | 22.555,00 |
| 04.12.2018 | 20,17 | 20,17 | 18,50 | 18,57 | -8,81% | 15.230,00 |
| 03.12.2018 | 20,30 | 20,53 | 20,28 | 20,37 | 0,10% | 6.867,00 |
| 30.11.2018 | 20,05 | 20,44 | 19,95 | 20,35 | 3,04% | 7.250,00 |
| 29.11.2018 | 20,07 | 20,07 | 19,61 | 19,75 | -1,91% | 4.295,00 |
| 28.11.2018 | 19,74 | 20,13 | 19,74 | 20,13 | 2,49% | 2.015,00 |
| 27.11.2018 | 19,64 | 19,64 | 19,35 | 19,64 | -0,10% | 5.234,00 |
| 26.11.2018 | 20,00 | 20,15 | 19,59 | 19,66 | 0,05% | 4.859,00 |
| 23.11.2018 | 19,32 | 19,70 | 19,20 | 19,65 | 1,29% | 1.012,00 |
| 21.11.2018 | 18,50 | 19,42 | 18,45 | 19,40 | 4,19% | 1.882,00 |
| 20.11.2018 | 18,61 | 18,80 | 18,41 | 18,62 | -2,21% | 2.005,00 |
| 19.11.2018 | 19,12 | 19,38 | 18,89 | 19,04 | 0,63% | 2.206,00 |
| 16.11.2018 | 18,42 | 18,92 | 18,41 | 18,92 | 1,12% | 4.941,00 |
| 15.11.2018 | 18,19 | 18,83 | 18,19 | 18,71 | 2,86% | 4.371,00 |
| 14.11.2018 | 18,50 | 18,66 | 18,00 | 18,19 | -1,36% | 8.024,00 |
| 13.11.2018 | 18,84 | 18,85 | 18,44 | 18,44 | -1,13% | 2.307,00 |
| 12.11.2018 | 18,97 | 19,06 | 18,65 | 18,65 | -2,10% | 5.565,00 |
| 09.11.2018 | 19,47 | 19,57 | 18,91 | 19,05 | -2,36% | 9.944,00 |
| 08.11.2018 | 19,05 | 19,51 | 19,05 | 19,51 | 3,78% | 12.250,00 |
| 07.11.2018 | 18,93 | 19,05 | 18,43 | 18,80 | -0,37% | 4.738,00 |
| 06.11.2018 | 18,48 | 18,91 | 18,47 | 18,87 | 0,32% | 2.891,00 |
| 05.11.2018 | 18,32 | 18,81 | 18,30 | 18,81 | 1,90% | 4.428,00 |
| 02.11.2018 | 18,48 | 18,57 | 18,02 | 18,46 | 0,54% | 5.215,00 |
| 01.11.2018 | 18,59 | 18,85 | 18,29 | 18,36 | -0,81% | 8.179,00 |
| 31.10.2018 | 18,34 | 18,60 | 18,34 | 18,51 | 1,76% | 13.936,00 |
| 30.10.2018 | 17,95 | 18,30 | 17,80 | 18,19 | 1,11% | 11.536,00 |
| 29.10.2018 | 17,54 | 18,17 | 17,53 | 17,99 | 3,39% | 19.178,00 |
| 26.10.2018 | 17,29 | 17,45 | 16,80 | 17,40 | -0,68% | 12.446,00 |
| 25.10.2018 | 17,20 | 17,80 | 17,20 | 17,52 | 2,76% | 12.490,00 |
| 24.10.2018 | 18,03 | 18,03 | 17,04 | 17,05 | -8,63% | 14.213,00 |
| 23.10.2018 | 17,97 | 18,87 | 17,97 | 18,66 | -3,62% | 22.757,00 |
| 22.10.2018 | 20,09 | 20,10 | 19,26 | 19,36 | -3,34% | 10.897,00 |
| 19.10.2018 | 20,67 | 20,71 | 20,00 | 20,03 | -3,84% | 11.831,00 |
| 18.10.2018 | 21,49 | 21,49 | 20,83 | 20,83 | -3,30% | 13.865,00 |
| 17.10.2018 | 21,51 | 21,73 | 21,25 | 21,54 | -0,83% | 6.695,00 |
| 16.10.2018 | 21,37 | 21,75 | 21,11 | 21,72 | 0,42% | 7.382,00 |
| 15.10.2018 | 21,38 | 21,69 | 21,28 | 21,63 | 0,56% | 9.148,00 |
| 12.10.2018 | 22,07 | 22,07 | 20,89 | 21,51 | -2,32% | 16.533,00 |
| 11.10.2018 | 22,92 | 22,92 | 21,99 | 22,02 | -4,26% | 10.745,00 |
| 10.10.2018 | 23,59 | 23,59 | 22,98 | 23,00 | -2,19% | 5.274,00 |
| 09.10.2018 | 24,13 | 24,17 | 23,50 | 23,52 | -2,59% | 7.333,00 |
| 08.10.2018 | 23,85 | 24,22 | 23,80 | 24,14 | 1,09% | 11.849,00 |
| 05.10.2018 | 23,87 | 24,34 | 23,72 | 23,88 | 5,06% | 18.808,00 |
| 04.10.2018 | 22,98 | 23,15 | 22,71 | 22,73 | -1,22% | 6.933,00 |
| 03.10.2018 | 22,18 | 23,01 | 22,16 | 23,01 | 5,07% | 6.343,00 |
| 02.10.2018 | 21,82 | 21,93 | 21,55 | 21,90 | 0,09% | 11.079,00 |
| 01.10.2018 | 22,11 | 22,19 | 21,85 | 21,88 | -0,77% | 5.467,00 |
| 28.09.2018 | 22,10 | 22,20 | 22,05 | 22,05 | -0,79% | 10.091,00 |
| 27.09.2018 | 22,05 | 22,25 | 22,05 | 22,23 | 0,68% | 6.673,00 |
| 26.09.2018 | 22,45 | 22,45 | 22,08 | 22,08 | -2,54% | 3.788,00 |
| 25.09.2018 | 22,90 | 22,90 | 22,63 | 22,65 | -0,22% | 1.173,00 |
| 24.09.2018 | 23,20 | 23,20 | 22,70 | 22,70 | -3,20% | 2.547,00 |
| 21.09.2018 | 23,85 | 23,85 | 23,33 | 23,45 | -2,29% | 6.298,00 |
| 20.09.2018 | 23,68 | 24,00 | 23,60 | 24,00 | 2,78% | 5.219,00 |
| 19.09.2018 | 23,35 | 23,40 | 23,35 | 23,35 | 1,19% | 1.555,00 |
| 18.09.2018 | 23,25 | 23,25 | 22,95 | 23,08 | -0,11% | 3.974,00 |
| 17.09.2018 | 23,30 | 23,30 | 23,10 | 23,10 | -1,49% | 5.663,00 |
| 14.09.2018 | 23,25 | 23,50 | 23,20 | 23,45 | 1,74% | 1.502,00 |
| 13.09.2018 | 23,35 | 23,35 | 23,05 | 23,05 | -0,86% | 1.614,00 |
| 12.09.2018 | 23,95 | 23,95 | 23,23 | 23,25 | -2,92% | 4.006,00 |
| 11.09.2018 | 23,55 | 24,00 | 23,35 | 23,95 | 1,38% | 2.972,00 |
| 10.09.2018 | 23,65 | 23,85 | 23,60 | 23,63 | -0,53% | 3.675,00 |
| 07.09.2018 | 23,70 | 23,80 | 23,60 | 23,75 | 0,85% | 1.344,00 |
| 06.09.2018 | 23,90 | 23,90 | 23,55 | 23,55 | -1,26% | 1.425,00 |
| 05.09.2018 | 23,98 | 23,98 | 23,80 | 23,85 | -1,04% | 1.356,00 |
| 04.09.2018 | 23,85 | 24,20 | 23,85 | 24,10 | 0,63% | 2.246,00 |
| 31.08.2018 | 23,70 | 23,98 | 23,65 | 23,95 | 0,63% | 2.277,00 |
| 30.08.2018 | 23,75 | 23,95 | 23,65 | 23,80 | 0,21% | 4.307,00 |
| 29.08.2018 | 23,90 | 23,90 | 23,75 | 23,75 | -1,04% | 2.460,00 |
| 28.08.2018 | 24,00 | 24,10 | 23,75 | 24,00 | -0,21% | 5.062,00 |
| 27.08.2018 | 24,50 | 24,55 | 24,05 | 24,05 | -1,64% | 3.212,00 |
| 24.08.2018 | 24,50 | 24,55 | 24,45 | 24,45 | 0,10% | 2.896,00 |
| 23.08.2018 | 24,45 | 24,55 | 24,35 | 24,43 | -0,51% | 2.276,00 |
| 22.08.2018 | 24,45 | 24,60 | 24,40 | 24,55 | 0,82% | 1.481,00 |
| 21.08.2018 | 24,30 | 24,50 | 24,25 | 24,35 | 0,62% | 1.163,00 |
| 20.08.2018 | 24,30 | 24,30 | 23,80 | 24,20 | 0,41% | 2.649,00 |
| 17.08.2018 | 24,25 | 24,35 | 24,08 | 24,10 | -1,03% | 4.035,00 |
| 16.08.2018 | 24,25 | 24,50 | 24,25 | 24,35 | 1,46% | 1.673,00 |
| 15.08.2018 | 24,45 | 24,65 | 23,95 | 24,00 | -1,84% | 6.970,00 |
| 14.08.2018 | 24,15 | 24,58 | 24,10 | 24,45 | 2,09% | 7.261,00 |
| 13.08.2018 | 24,05 | 24,25 | 23,90 | 23,95 | -0,93% | 4.406,00 |
| 10.08.2018 | 24,25 | 24,40 | 24,18 | 24,18 | -0,92% | 2.397,00 |
| 09.08.2018 | 24,50 | 24,60 | 24,25 | 24,40 | -0,41% | 4.840,00 |