Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,17 | 25,70 | 0,00 | 25,16 | 3,39% | - |
| 25.02.2021 | 24,84 | 25,02 | 0,00 | 24,34 | -6,57% | - |
| 24.02.2021 | 25,64 | 26,40 | 25,37 | 26,05 | 3,60% | - |
| 23.02.2021 | 24,81 | 25,28 | 0,00 | 25,14 | -4,23% | - |
| 22.02.2021 | 26,77 | 27,63 | 26,09 | 26,25 | -3,56% | - |
| 19.02.2021 | 27,31 | 27,66 | 26,91 | 27,22 | 3,58% | - |
| 18.02.2021 | 26,35 | 26,90 | 25,89 | 26,28 | 0,73% | - |
| 17.02.2021 | 26,00 | 26,11 | 26,00 | 26,09 | -2,23% | - |
| 16.02.2021 | 26,87 | 27,44 | 26,49 | 26,69 | 0,87% | - |
| 12.02.2021 | 26,01 | 26,55 | 25,41 | 26,46 | 5,08% | - |
| 11.02.2021 | 25,75 | 25,78 | 24,39 | 25,18 | 6,65% | - |
| 10.02.2021 | 0,00 | 24,40 | 0,00 | 23,61 | 5,05% | - |
| 09.02.2021 | 21,70 | 23,58 | 21,59 | 22,47 | 7,95% | - |
| 08.02.2021 | 20,80 | 21,05 | 20,43 | 20,82 | 0,90% | - |
| 05.02.2021 | 20,12 | 20,75 | 20,10 | 20,63 | 2,23% | - |
| 04.02.2021 | 20,25 | 20,25 | 20,18 | 20,18 | -1,32% | - |
| 03.02.2021 | 21,21 | 21,75 | 20,16 | 20,45 | -3,88% | - |
| 02.02.2021 | 20,56 | 22,19 | 20,49 | 21,28 | 4,06% | - |
| 01.02.2021 | 19,64 | 20,55 | 19,40 | 20,45 | 6,13% | - |
| 29.01.2021 | 19,84 | 20,52 | 19,21 | 19,27 | -3,24% | - |
| 28.01.2021 | 19,84 | 20,17 | 0,00 | 19,91 | 0,45% | - |
| 27.01.2021 | 19,82 | 19,82 | 19,82 | 19,82 | 3,09% | - |
| 26.01.2021 | 19,25 | 19,30 | 19,23 | 19,23 | -1,71% | - |
| 25.01.2021 | 19,57 | 19,57 | 19,56 | 19,56 | 0,59% | - |
| 22.01.2021 | 18,59 | 19,54 | 18,54 | 19,45 | 3,18% | - |
| 21.01.2021 | 19,03 | 19,30 | 0,00 | 18,85 | -3,48% | - |
| 20.01.2021 | 18,78 | 19,84 | 18,77 | 19,53 | 9,54% | - |
| 19.01.2021 | 17,37 | 17,84 | 17,17 | 17,83 | 1,65% | - |
| 15.01.2021 | 17,48 | 17,93 | 17,35 | 17,54 | -4,68% | - |
| 14.01.2021 | 18,31 | 18,83 | 18,16 | 18,40 | 0,14% | - |
| 13.01.2021 | 18,71 | 18,83 | 18,19 | 18,37 | -2,10% | - |
| 12.01.2021 | 18,22 | 18,83 | 18,13 | 18,77 | 1,32% | - |
| 11.01.2021 | 18,51 | 18,64 | 17,74 | 18,52 | 2,24% | - |
| 08.01.2021 | 17,65 | 18,34 | 17,65 | 18,12 | -3,52% | - |
| 07.01.2021 | 16,69 | 19,22 | 16,53 | 18,78 | 14,38% | - |
| 06.01.2021 | 16,01 | 16,87 | 15,92 | 16,42 | 12,39% | - |
| 05.01.2021 | 14,53 | 16,21 | 14,37 | 14,61 | 14,06% | - |
| 04.01.2021 | 13,16 | 13,24 | 12,75 | 12,81 | -3,18% | - |
| 31.12.2020 | 13,17 | 13,53 | 13,16 | 13,23 | -1,78% | - |
| 30.12.2020 | 13,02 | 13,53 | 12,94 | 13,47 | 0,07% | - |
| 29.12.2020 | 13,24 | 13,58 | 13,17 | 13,46 | -0,92% | - |
| 28.12.2020 | 14,09 | 14,09 | 13,58 | 13,58 | -0,26% | - |
| 24.12.2020 | 13,68 | 13,81 | 13,31 | 13,62 | -1,52% | - |
| 23.12.2020 | 13,65 | 13,99 | 13,62 | 13,83 | 5,05% | - |
| 22.12.2020 | 13,05 | 13,27 | 12,99 | 13,16 | 1,11% | - |
| 21.12.2020 | 12,60 | 13,08 | 12,60 | 13,02 | 2,93% | - |
| 18.12.2020 | 12,89 | 12,91 | 12,40 | 12,65 | -2,24% | - |
| 17.12.2020 | 12,88 | 12,94 | 12,71 | 12,94 | -2,78% | - |
| 16.12.2020 | 13,64 | 13,64 | 13,19 | 13,31 | -8,08% | - |
| 15.12.2020 | 13,96 | 14,61 | 13,71 | 14,48 | 3,61% | - |
| 14.12.2020 | 13,65 | 14,03 | 12,64 | 13,97 | 1,64% | - |
| 11.12.2020 | 14,17 | 14,24 | 13,75 | 13,75 | -5,66% | - |
| 10.12.2020 | 14,57 | 14,57 | 14,57 | 14,57 | 1,15% | - |
| 09.12.2020 | 14,92 | 14,94 | 13,73 | 14,41 | -2,90% | - |
| 08.12.2020 | 14,84 | 14,84 | 14,82 | 14,84 | -0,10% | - |
| 07.12.2020 | 15,04 | 15,48 | 14,77 | 14,85 | -4,22% | - |
| 04.12.2020 | 14,78 | 15,52 | 14,74 | 15,51 | 4,34% | - |
| 03.12.2020 | 14,62 | 15,14 | 14,61 | 14,86 | -2,01% | - |
| 02.12.2020 | 14,96 | 15,32 | 14,81 | 15,17 | 1,40% | - |
| 01.12.2020 | 14,88 | 16,11 | 14,53 | 14,96 | 0,98% | - |
| 30.11.2020 | 15,48 | 15,48 | 14,81 | 14,81 | -5,94% | - |
| 27.11.2020 | 15,73 | 16,26 | 15,56 | 15,75 | -0,76% | - |
| 25.11.2020 | 15,88 | 15,89 | 15,86 | 15,87 | -1,70% | - |
| 24.11.2020 | 16,88 | 16,91 | 15,93 | 16,14 | -1,37% | - |
| 23.11.2020 | 15,72 | 16,41 | 15,70 | 16,37 | 8,81% | - |
| 20.11.2020 | 15,39 | 15,54 | 14,99 | 15,04 | -2,81% | - |
| 19.11.2020 | 15,72 | 15,80 | 15,47 | 15,48 | -3,97% | - |
| 18.11.2020 | 16,75 | 16,85 | 16,09 | 16,12 | -5,23% | - |
| 17.11.2020 | 17,01 | 17,04 | 17,01 | 17,01 | 1,04% | - |
| 16.11.2020 | 16,67 | 17,00 | 16,53 | 16,83 | 3,95% | - |
| 13.11.2020 | 15,90 | 16,30 | 15,62 | 16,19 | 3,52% | - |
| 12.11.2020 | 16,33 | 16,57 | 15,45 | 15,64 | -7,57% | - |
| 11.11.2020 | 16,77 | 17,14 | 16,41 | 16,92 | -1,02% | - |
| 10.11.2020 | 16,17 | 17,19 | 0,00 | 17,10 | 5,23% | - |
| 09.11.2020 | 15,45 | 16,52 | 15,26 | 16,25 | 13,32% | - |
| 06.11.2020 | 14,43 | 14,55 | 14,11 | 14,34 | -1,55% | - |
| 05.11.2020 | 14,56 | 14,56 | 14,56 | 14,56 | -1,36% | - |
| 04.11.2020 | 14,42 | 15,18 | 14,29 | 14,76 | -1,27% | - |
| 03.11.2020 | 15,49 | 15,51 | 14,94 | 14,95 | -0,99% | - |
| 02.11.2020 | 15,33 | 15,46 | 14,98 | 15,10 | 0,27% | - |
| 30.10.2020 | 15,57 | 15,57 | 14,87 | 15,06 | -2,71% | - |
| 29.10.2020 | 15,19 | 15,65 | 15,13 | 15,48 | 2,14% | - |
| 28.10.2020 | 15,13 | 15,30 | 14,74 | 15,16 | -1,72% | - |
| 27.10.2020 | 15,64 | 15,76 | 15,35 | 15,42 | -1,31% | - |
| 26.10.2020 | 15,91 | 15,92 | 15,52 | 15,63 | -3,49% | - |
| 23.10.2020 | 16,25 | 16,38 | 15,98 | 16,19 | -1,22% | - |
| 22.10.2020 | 16,62 | 16,67 | 16,26 | 16,39 | -0,43% | - |
| 21.10.2020 | 16,89 | 17,14 | 16,24 | 16,46 | -2,14% | - |
| 20.10.2020 | 17,16 | 17,18 | 16,51 | 16,82 | 0,03% | - |
| 19.10.2020 | 16,67 | 17,37 | 16,53 | 16,82 | 5,39% | - |
| 16.10.2020 | 16,22 | 16,41 | 15,91 | 15,96 | -0,75% | - |
| 15.10.2020 | 16,07 | 16,19 | 15,59 | 16,08 | -1,53% | - |
| 14.10.2020 | 16,55 | 16,87 | 16,32 | 16,33 | 1,84% | - |
| 13.10.2020 | 16,26 | 16,47 | 0,00 | 16,03 | -0,31% | - |
| 12.10.2020 | 16,14 | 16,24 | 15,81 | 16,08 | -1,41% | - |
| 09.10.2020 | 16,16 | 16,36 | 15,90 | 16,31 | 0,65% | - |
| 08.10.2020 | 16,24 | 16,37 | 16,00 | 16,21 | -0,74% | - |
| 07.10.2020 | 16,32 | 16,41 | 15,87 | 16,33 | 3,06% | - |
| 06.10.2020 | 16,08 | 16,22 | 15,65 | 15,84 | 0,28% | - |
| 05.10.2020 | 15,99 | 16,33 | 15,80 | 15,80 | 0,06% | - |