Echtzeit-Aktienkurs Green Dot Corp.
Bid:
Ask:
Aktienkurse zur Green Dot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,93 | 48,24 | 45,93 | 47,32 | -0,92% | - |
| 25.02.2021 | 48,93 | 49,44 | 0,00 | 47,76 | -7,27% | - |
| 24.02.2021 | 51,80 | 51,80 | 51,41 | 51,50 | 3,20% | - |
| 23.02.2021 | 48,05 | 50,33 | 45,94 | 49,91 | -5,40% | - |
| 22.02.2021 | 52,40 | 53,66 | 52,25 | 52,76 | 0,64% | - |
| 19.02.2021 | 53,06 | 53,16 | 52,14 | 52,42 | -0,47% | - |
| 18.02.2021 | 51,62 | 53,13 | 51,27 | 52,67 | -0,56% | - |
| 17.02.2021 | 53,15 | 53,56 | 52,60 | 52,97 | -3,46% | - |
| 16.02.2021 | 55,45 | 55,74 | 54,36 | 54,87 | 0,95% | - |
| 12.02.2021 | 53,84 | 54,51 | 53,40 | 54,35 | -0,43% | - |
| 11.02.2021 | 54,43 | 55,09 | 53,47 | 54,59 | 2,41% | - |
| 10.02.2021 | 53,51 | 53,93 | 53,00 | 53,30 | -2,99% | - |
| 09.02.2021 | 56,00 | 56,29 | 54,79 | 54,95 | -0,35% | - |
| 08.02.2021 | 54,26 | 55,38 | 54,25 | 55,14 | 2,36% | - |
| 05.02.2021 | 55,30 | 55,70 | 53,16 | 53,87 | -2,39% | - |
| 04.02.2021 | 55,18 | 55,31 | 55,15 | 55,19 | 1,71% | - |
| 03.02.2021 | 54,94 | 55,56 | 54,01 | 54,26 | -1,75% | - |
| 02.02.2021 | 53,69 | 55,47 | 53,63 | 55,23 | 4,86% | - |
| 01.02.2021 | 51,25 | 52,80 | 50,36 | 52,67 | 5,07% | - |
| 29.01.2021 | 51,44 | 51,66 | 49,58 | 50,13 | -2,97% | - |
| 28.01.2021 | 51,66 | 52,06 | 51,01 | 51,66 | -0,52% | - |
| 27.01.2021 | 50,42 | 52,26 | 50,27 | 51,93 | 1,74% | - |
| 26.01.2021 | 52,00 | 52,77 | 50,85 | 51,04 | -2,52% | - |
| 25.01.2021 | 53,77 | 53,77 | 51,67 | 52,36 | -3,94% | - |
| 22.01.2021 | 54,66 | 55,37 | 53,94 | 54,51 | -3,71% | - |
| 21.01.2021 | 56,60 | 56,61 | 56,60 | 56,61 | -1,27% | - |
| 20.01.2021 | 57,26 | 58,27 | 56,56 | 57,34 | 0,46% | - |
| 19.01.2021 | 57,01 | 58,47 | 56,05 | 57,08 | 5,51% | - |
| 15.01.2021 | 53,77 | 54,64 | 53,61 | 54,10 | -1,67% | - |
| 14.01.2021 | 55,33 | 56,01 | 54,12 | 55,02 | -3,28% | - |
| 13.01.2021 | 57,88 | 58,09 | 56,39 | 56,88 | -2,74% | - |
| 12.01.2021 | 57,75 | 58,58 | 57,37 | 58,48 | -1,25% | - |
| 11.01.2021 | 59,16 | 59,60 | 58,58 | 59,22 | -0,45% | - |
| 08.01.2021 | 60,19 | 61,06 | 58,90 | 59,49 | -1,56% | - |
| 07.01.2021 | 61,58 | 61,88 | 59,03 | 60,43 | 0,99% | - |
| 06.01.2021 | 59,17 | 61,20 | 58,83 | 59,84 | 7,81% | - |
| 05.01.2021 | 56,33 | 56,47 | 55,30 | 55,51 | -0,88% | - |
| 04.01.2021 | 57,15 | 57,56 | 54,64 | 56,00 | 0,33% | - |
| 31.12.2020 | 53,87 | 56,10 | 53,65 | 55,82 | 4,49% | - |
| 30.12.2020 | 53,81 | 54,33 | 53,31 | 53,42 | 0,66% | - |
| 29.12.2020 | 53,22 | 53,75 | 52,57 | 53,07 | -3,82% | - |
| 28.12.2020 | 54,79 | 57,61 | 53,73 | 55,17 | -1,10% | - |
| 24.12.2020 | 56,11 | 57,01 | 55,30 | 55,79 | -1,06% | - |
| 23.12.2020 | 56,05 | 56,88 | 55,88 | 56,38 | -2,83% | - |
| 22.12.2020 | 58,66 | 59,16 | 57,63 | 58,03 | 1,66% | - |
| 21.12.2020 | 56,19 | 57,36 | 55,80 | 57,08 | 4,42% | - |
| 18.12.2020 | 55,46 | 55,46 | 54,67 | 54,67 | -4,13% | - |
| 17.12.2020 | 56,50 | 57,16 | 55,87 | 57,02 | 0,48% | - |
| 16.12.2020 | 55,90 | 56,99 | 55,64 | 56,75 | -4,06% | - |
| 15.12.2020 | 55,17 | 65,58 | 53,62 | 59,15 | 8,70% | - |
| 14.12.2020 | 54,20 | 59,91 | 53,61 | 54,42 | -5,38% | - |
| 11.12.2020 | 57,88 | 62,16 | 55,36 | 57,51 | -1,41% | - |
| 10.12.2020 | 58,08 | 58,60 | 57,17 | 58,33 | 0,75% | - |
| 09.12.2020 | 57,83 | 58,95 | 57,31 | 57,90 | 2,29% | - |
| 08.12.2020 | 56,05 | 59,04 | 54,07 | 56,60 | 1,89% | - |
| 07.12.2020 | 55,19 | 55,92 | 55,11 | 55,55 | 0,33% | - |
| 04.12.2020 | 53,69 | 55,73 | 53,65 | 55,37 | 3,02% | - |
| 03.12.2020 | 52,39 | 54,16 | 52,13 | 53,74 | 2,31% | - |
| 02.12.2020 | 52,25 | 52,87 | 50,92 | 52,53 | -2,16% | - |
| 01.12.2020 | 53,83 | 54,03 | 52,06 | 53,69 | 1,19% | - |
| 30.11.2020 | 54,13 | 59,12 | 50,24 | 53,06 | -4,94% | - |
| 27.11.2020 | 56,31 | 57,36 | 55,47 | 55,82 | -1,40% | - |
| 25.11.2020 | 56,96 | 57,85 | 55,76 | 56,61 | 1,46% | - |
| 24.11.2020 | 56,34 | 57,44 | 55,46 | 55,79 | -2,97% | - |
| 23.11.2020 | 56,27 | 58,18 | 56,27 | 57,50 | 0,89% | - |
| 20.11.2020 | 56,17 | 57,96 | 56,12 | 56,99 | 5,38% | - |
| 19.11.2020 | 52,89 | 55,06 | 52,40 | 54,08 | 3,51% | - |
| 18.11.2020 | 52,94 | 53,85 | 52,19 | 52,25 | -1,03% | - |
| 17.11.2020 | 52,74 | 53,75 | 51,84 | 52,79 | -1,90% | - |
| 16.11.2020 | 55,41 | 55,55 | 53,16 | 53,81 | -0,42% | - |
| 13.11.2020 | 54,32 | 54,32 | 54,04 | 54,04 | -1,92% | - |
| 12.11.2020 | 55,43 | 56,59 | 54,73 | 55,10 | -0,82% | - |
| 11.11.2020 | 54,51 | 55,95 | 53,33 | 55,55 | 1,17% | - |
| 10.11.2020 | 54,70 | 54,91 | 54,70 | 54,91 | -0,07% | - |
| 09.11.2020 | 56,98 | 57,69 | 54,59 | 54,95 | -1,27% | - |
| 06.11.2020 | 55,32 | 56,32 | 54,88 | 55,66 | 2,98% | - |
| 05.11.2020 | 54,10 | 55,15 | 53,08 | 54,05 | -1,86% | - |
| 04.11.2020 | 53,82 | 56,66 | 53,51 | 55,07 | -1,36% | - |
| 03.11.2020 | 54,44 | 57,69 | 52,79 | 55,83 | 5,71% | - |
| 02.11.2020 | 0,00 | 55,40 | 0,00 | 52,82 | -0,76% | - |
| 30.10.2020 | 52,67 | 53,64 | 0,00 | 53,22 | -5,69% | - |
| 29.10.2020 | 55,21 | 56,61 | 54,98 | 56,43 | 1,87% | - |
| 28.10.2020 | 55,56 | 56,03 | 54,69 | 55,40 | -5,11% | - |
| 27.10.2020 | 57,51 | 58,39 | 57,08 | 58,38 | 1,28% | - |
| 26.10.2020 | 58,22 | 58,42 | 56,63 | 57,65 | -4,43% | - |
| 23.10.2020 | 58,39 | 60,32 | 58,06 | 60,32 | 2,66% | - |
| 22.10.2020 | 59,71 | 59,90 | 57,71 | 58,76 | -1,30% | - |
| 21.10.2020 | 60,79 | 61,21 | 58,58 | 59,53 | -1,29% | - |
| 20.10.2020 | 60,83 | 61,44 | 60,03 | 60,31 | 0,79% | - |
| 19.10.2020 | 0,00 | 61,73 | 0,00 | 59,84 | -1,93% | - |
| 16.10.2020 | 61,98 | 62,57 | 59,83 | 61,02 | -0,91% | - |
| 15.10.2020 | 62,09 | 62,34 | 60,68 | 61,58 | -3,41% | - |
| 14.10.2020 | 64,22 | 64,47 | 0,00 | 63,75 | -1,35% | - |
| 13.10.2020 | 63,55 | 64,98 | 63,10 | 64,63 | 1,88% | - |
| 12.10.2020 | 62,77 | 64,21 | 62,77 | 63,43 | 0,09% | - |
| 09.10.2020 | 63,63 | 63,96 | 62,58 | 63,37 | -0,87% | - |
| 08.10.2020 | 63,08 | 64,54 | 62,17 | 63,93 | 3,55% | - |
| 07.10.2020 | 62,24 | 62,87 | 60,93 | 61,74 | 1,07% | - |
| 06.10.2020 | 60,01 | 63,64 | 60,01 | 61,08 | 0,27% | - |
| 05.10.2020 | 61,60 | 62,07 | 59,43 | 60,92 | 2,44% | - |