11,995€
4,76%
Echtzeit-Aktienkurs Green Thumb Industries
Bid:
Ask:
Aktienkurse zur Green Thumb Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 11,61 | 11,98 | 11,61 | 11,98 | 4,63% | 100,00 |
| 09.05.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,72% | - |
| 08.05.2024 | 11,01 | 11,65 | 11,01 | 11,65 | -0,85% | 1.897,00 |
| 07.05.2024 | 11,30 | 12,30 | 11,29 | 11,75 | -4,86% | 4.572,00 |
| 06.05.2024 | 12,52 | 12,52 | 12,35 | 12,35 | 0,24% | 1.025,00 |
| 03.05.2024 | 12,31 | 12,86 | 12,16 | 12,32 | -4,64% | 2.022,00 |
| 02.05.2024 | 12,68 | 12,92 | 12,10 | 12,92 | -9,21% | 169,00 |
| 30.04.2024 | 11,14 | 14,23 | 11,14 | 14,23 | 21,31% | 600,00 |
| 29.04.2024 | 11,28 | 11,80 | 11,07 | 11,73 | 4,36% | 1.170,00 |
| 26.04.2024 | 10,85 | 11,24 | 10,84 | 11,24 | 0,00% | 306,00 |
| 25.04.2024 | 11,52 | 11,52 | 11,24 | 11,24 | -2,01% | 750,00 |
| 24.04.2024 | 11,24 | 11,69 | 11,24 | 11,47 | 1,24% | 985,00 |
| 23.04.2024 | 11,33 | 11,73 | 11,33 | 11,33 | 0,00% | 404,00 |
| 22.04.2024 | 11,48 | 11,48 | 11,33 | 11,33 | -6,52% | 50,00 |
| 19.04.2024 | 11,89 | 12,29 | 11,89 | 12,12 | -2,26% | 798,00 |
| 18.04.2024 | 12,19 | 12,60 | 12,19 | 12,40 | 1,06% | 244,00 |
| 17.04.2024 | 11,50 | 12,27 | 11,33 | 12,27 | 6,33% | 810,00 |
| 16.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,26% | - |
| 15.04.2024 | 11,98 | 12,01 | 11,51 | 11,51 | -5,42% | 983,00 |
| 12.04.2024 | 12,93 | 12,98 | 11,99 | 12,17 | -6,60% | 835,00 |
| 11.04.2024 | 13,25 | 13,25 | 12,70 | 13,03 | -1,66% | 419,00 |
| 10.04.2024 | 12,98 | 13,25 | 12,98 | 13,25 | 0,99% | 400,00 |
| 09.04.2024 | 12,88 | 13,12 | 12,86 | 13,12 | -0,15% | 110,00 |
| 08.04.2024 | 12,87 | 13,34 | 12,71 | 13,14 | 5,37% | 21,00 |
| 05.04.2024 | 12,53 | 12,79 | 12,47 | 12,47 | 2,13% | 1.790,00 |
| 04.04.2024 | 13,59 | 14,05 | 12,21 | 12,21 | -11,78% | 1.651,00 |
| 03.04.2024 | 14,10 | 14,26 | 13,69 | 13,84 | -0,65% | 3.739,00 |
| 02.04.2024 | 14,05 | 14,40 | 13,84 | 13,93 | 1,83% | 158,00 |
| 28.03.2024 | 13,91 | 13,91 | 13,50 | 13,68 | -1,65% | 2.866,00 |
| 27.03.2024 | 13,30 | 13,91 | 12,80 | 13,91 | 3,73% | 2.607,00 |
| 26.03.2024 | 12,73 | 13,41 | 12,21 | 13,41 | 6,51% | 3.770,00 |
| 25.03.2024 | 14,30 | 14,30 | 12,45 | 12,59 | -2,85% | 6.298,00 |
| 22.03.2024 | 12,94 | 13,57 | 12,53 | 12,96 | 0,08% | 7.546,00 |
| 21.03.2024 | 12,65 | 12,95 | 11,97 | 12,95 | 4,44% | 12.209,00 |
| 20.03.2024 | 13,40 | 13,50 | 12,12 | 12,40 | -2,52% | 15.483,00 |
| 19.03.2024 | 12,16 | 12,72 | 12,16 | 12,72 | 9,47% | 915,00 |
| 18.03.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 10,67% | - |
| 15.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,35% | - |
| 14.03.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -0,77% | - |
| 13.03.2024 | 10,07 | 10,44 | 10,07 | 10,44 | 2,65% | 90,00 |
| 12.03.2024 | 10,38 | 10,38 | 10,17 | 10,17 | -6,95% | 155,00 |
| 11.03.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 4,69% | - |
| 08.03.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -3,24% | - |
| 07.03.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -6,17% | - |
| 06.03.2024 | 11,65 | 11,65 | 11,49 | 11,50 | -1,46% | 150,00 |
| 05.03.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,10% | - |
| 04.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,25% | - |
| 01.03.2024 | 11,44 | 11,77 | 11,44 | 11,77 | -2,65% | 79,00 |
| 29.02.2024 | 11,50 | 12,34 | 11,50 | 12,09 | 0,58% | 689,00 |
| 28.02.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -3,30% | - |
| 27.02.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -2,05% | - |
| 26.02.2024 | 13,09 | 13,09 | 12,69 | 12,69 | -2,31% | 656,00 |
| 23.02.2024 | 12,66 | 12,99 | 12,66 | 12,99 | 7,53% | 1,00 |
| 22.02.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,31% | - |
| 21.02.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -2,93% | - |
| 20.02.2024 | 12,80 | 13,11 | 12,61 | 12,61 | -5,90% | 110,00 |
| 19.02.2024 | 13,21 | 13,40 | 13,08 | 13,40 | 7,54% | 843,00 |
| 16.02.2024 | 12,73 | 12,73 | 12,46 | 12,46 | -2,50% | 24,00 |
| 15.02.2024 | 11,90 | 12,80 | 11,90 | 12,78 | 6,23% | 1.172,00 |
| 14.02.2024 | 11,76 | 12,03 | 11,76 | 12,03 | 2,04% | - |
| 13.02.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -6,87% | - |
| 12.02.2024 | 12,04 | 12,66 | 12,04 | 12,66 | 2,68% | 158,00 |
| 09.02.2024 | 12,10 | 12,33 | 12,10 | 12,33 | -0,24% | 30,00 |
| 08.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -3,29% | - |
| 07.02.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 4,93% | - |
| 06.02.2024 | 12,17 | 12,18 | 12,16 | 12,18 | -3,41% | 200,00 |
| 05.02.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 0,24% | - |
| 02.02.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 5,18% | - |
| 01.02.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,75% | - |
| 31.01.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,33% | - |
| 30.01.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 1,09% | - |
| 29.01.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -3,96% | 58,00 |
| 26.01.2024 | 12,10 | 12,37 | 12,10 | 12,37 | 2,40% | 58,00 |
| 25.01.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 3,25% | - |
| 24.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,26% | - |
| 23.01.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 3,37% | - |
| 22.01.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,67% | - |
| 19.01.2024 | 11,29 | 11,52 | 11,29 | 11,39 | -2,73% | 120,00 |
| 18.01.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -1,01% | - |
| 17.01.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -3,03% | - |
| 16.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,61% | - |
| 15.01.2024 | 11,56 | 11,89 | 11,56 | 11,89 | 11,64% | 20,00 |
| 12.01.2024 | 10,57 | 10,65 | 10,57 | 10,65 | 9,23% | 10,00 |
| 11.01.2024 | 9,79 | 9,79 | 9,75 | 9,75 | -2,06% | 600,00 |
| 10.01.2024 | 10,18 | 10,18 | 9,96 | 9,96 | -6,88% | - |
| 09.01.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -0,56% | - |
| 08.01.2024 | 10,69 | 10,75 | 10,69 | 10,75 | 6,02% | - |
| 05.01.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -0,98% | - |
| 04.01.2024 | 10,13 | 10,25 | 10,13 | 10,24 | 5,89% | 800,00 |
| 03.01.2024 | 9,73 | 9,76 | 9,67 | 9,67 | -4,26% | 100,00 |
| 02.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 29.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,35% | - |
| 28.12.2023 | 9,95 | 10,34 | 9,95 | 10,34 | 4,08% | 40,00 |
| 27.12.2023 | 9,67 | 9,94 | 9,67 | 9,94 | 14,20% | 450,00 |
| 22.12.2023 | 8,78 | 8,78 | 8,70 | 8,70 | -2,30% | 2.426,00 |
| 21.12.2023 | 8,89 | 8,91 | 8,89 | 8,91 | 1,31% | 77,00 |
| 20.12.2023 | 8,79 | 8,79 | 8,79 | 8,79 | -1,73% | - |
| 19.12.2023 | 8,95 | 8,95 | 8,95 | 8,95 | -5,39% | - |
| 18.12.2023 | 9,46 | 9,46 | 9,46 | 9,46 | 4,24% | - |
| 15.12.2023 | 9,07 | 9,07 | 9,07 | 9,07 | 1,80% | - |