12,030€
4,43%
Echtzeit-Aktienkurs Green Thumb Industries
Bid:
Ask:
Aktienkurse zur Green Thumb Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 11,56 | 12,34 | 11,53 | 11,96 | 4,18% | 800,00 |
| 08.05.2024 | 11,32 | 11,69 | 11,15 | 11,48 | 1,32% | 8.050,00 |
| 07.05.2024 | 11,61 | 12,14 | 10,95 | 11,33 | -3,08% | 5.270,00 |
| 06.05.2024 | 12,32 | 12,84 | 11,60 | 11,69 | -4,88% | - |
| 03.05.2024 | 12,43 | 12,96 | 12,03 | 12,29 | -0,16% | - |
| 02.05.2024 | 12,33 | 13,41 | 12,14 | 12,31 | -13,86% | 1.000,00 |
| 30.04.2024 | 11,54 | 14,56 | 11,25 | 14,29 | 23,57% | 2.410,00 |
| 29.04.2024 | 11,50 | 12,09 | 10,95 | 11,56 | 0,48% | - |
| 26.04.2024 | 11,02 | 11,69 | 10,96 | 11,51 | 4,40% | - |
| 25.04.2024 | 11,68 | 11,74 | 10,83 | 11,02 | -5,00% | 1.379,00 |
| 24.04.2024 | 11,47 | 11,91 | 11,19 | 11,60 | 1,35% | 4.806,00 |
| 23.04.2024 | 11,35 | 11,77 | 11,27 | 11,45 | 1,06% | 489,00 |
| 22.04.2024 | 11,71 | 11,83 | 11,24 | 11,33 | -3,25% | 1.512,00 |
| 19.04.2024 | 12,12 | 12,14 | 11,63 | 11,71 | -3,62% | 4.000,00 |
| 18.04.2024 | 12,39 | 12,67 | 12,07 | 12,15 | -1,50% | 518,00 |
| 17.04.2024 | 11,59 | 12,83 | 11,58 | 12,33 | 5,16% | 1.868,00 |
| 16.04.2024 | 11,70 | 12,14 | 11,41 | 11,73 | -0,76% | 400,00 |
| 15.04.2024 | 12,04 | 12,21 | 11,48 | 11,82 | -2,23% | - |
| 12.04.2024 | 13,03 | 13,17 | 11,74 | 12,09 | -6,90% | 200,00 |
| 11.04.2024 | 12,88 | 13,25 | 12,45 | 12,98 | 0,89% | 48,00 |
| 10.04.2024 | 13,15 | 13,39 | 12,75 | 12,87 | -1,53% | - |
| 09.04.2024 | 13,18 | 13,34 | 12,67 | 13,07 | -0,57% | 15,00 |
| 08.04.2024 | 12,97 | 13,67 | 12,64 | 13,14 | 2,82% | 1.817,00 |
| 05.04.2024 | 12,17 | 13,03 | 12,17 | 12,78 | 4,84% | 6.983,00 |
| 04.04.2024 | 13,67 | 14,19 | 12,02 | 12,19 | -11,28% | 1.825,00 |
| 03.04.2024 | 13,75 | 14,17 | 13,49 | 13,74 | 0,22% | 1.572,00 |
| 02.04.2024 | 13,87 | 14,22 | 13,42 | 13,71 | 2,16% | 2.994,00 |
| 28.03.2024 | 13,86 | 13,89 | 13,11 | 13,42 | -2,08% | 1.530,00 |
| 27.03.2024 | 13,29 | 13,80 | 12,64 | 13,71 | 5,59% | 1.969,00 |
| 26.03.2024 | 12,58 | 13,11 | 12,15 | 12,98 | 4,72% | 2.230,00 |
| 25.03.2024 | 12,78 | 14,05 | 12,27 | 12,40 | -2,90% | 6.481,00 |
| 22.03.2024 | 12,53 | 13,42 | 12,42 | 12,77 | -0,08% | 4.209,00 |
| 21.03.2024 | 12,62 | 12,85 | 11,88 | 12,78 | 2,20% | 14.101,00 |
| 20.03.2024 | 12,80 | 13,65 | 11,98 | 12,50 | -5,94% | 19.254,00 |
| 19.03.2024 | 12,31 | 13,47 | 11,75 | 13,29 | 8,40% | 3.860,00 |
| 18.03.2024 | 11,77 | 12,42 | 11,60 | 12,26 | 5,51% | - |
| 15.03.2024 | 10,64 | 11,99 | 10,57 | 11,62 | 10,88% | - |
| 14.03.2024 | 10,50 | 10,79 | 10,26 | 10,48 | 1,35% | 3.200,00 |
| 13.03.2024 | 10,19 | 10,57 | 10,06 | 10,34 | 1,92% | 189,00 |
| 12.03.2024 | 10,51 | 10,68 | 9,97 | 10,15 | -3,93% | - |
| 11.03.2024 | 11,07 | 11,13 | 10,30 | 10,56 | -4,09% | - |
| 08.03.2024 | 10,57 | 11,17 | 10,57 | 11,01 | 3,09% | 255,00 |
| 07.03.2024 | 11,08 | 11,12 | 10,37 | 10,68 | -3,96% | - |
| 06.03.2024 | 11,70 | 11,83 | 10,97 | 11,12 | -4,92% | - |
| 05.03.2024 | 11,61 | 12,27 | 11,51 | 11,70 | -1,60% | - |
| 04.03.2024 | 11,92 | 12,06 | 11,63 | 11,89 | -0,71% | - |
| 01.03.2024 | 11,58 | 12,19 | 11,55 | 11,97 | 3,95% | - |
| 29.02.2024 | 11,65 | 12,38 | 11,50 | 11,52 | -2,46% | - |
| 28.02.2024 | 12,20 | 12,25 | 11,66 | 11,81 | -2,32% | - |
| 27.02.2024 | 12,59 | 12,73 | 11,99 | 12,09 | -4,05% | 150,00 |
| 26.02.2024 | 13,28 | 13,28 | 12,47 | 12,60 | -3,85% | - |
| 23.02.2024 | 12,81 | 13,21 | 12,73 | 13,10 | 3,43% | 5.000,00 |
| 22.02.2024 | 12,28 | 12,83 | 12,22 | 12,67 | 2,84% | - |
| 21.02.2024 | 12,41 | 12,55 | 12,16 | 12,32 | -0,93% | 60,00 |
| 20.02.2024 | 12,88 | 12,91 | 12,33 | 12,43 | -3,98% | 564,00 |
| 19.02.2024 | 12,90 | 12,95 | 12,81 | 12,95 | 1,21% | 100,00 |
| 16.02.2024 | 12,89 | 13,02 | 12,35 | 12,79 | 0,00% | - |
| 15.02.2024 | 12,06 | 12,97 | 12,02 | 12,79 | 5,75% | 580,00 |
| 14.02.2024 | 11,95 | 12,39 | 11,79 | 12,10 | -0,12% | - |
| 13.02.2024 | 11,94 | 12,55 | 11,35 | 12,11 | 2,19% | - |
| 12.02.2024 | 12,19 | 12,76 | 11,77 | 11,85 | -3,70% | - |
| 09.02.2024 | 12,25 | 12,52 | 12,12 | 12,31 | 0,41% | 2.250,00 |
| 08.02.2024 | 12,56 | 12,63 | 12,23 | 12,26 | -2,35% | - |
| 07.02.2024 | 12,94 | 13,00 | 12,53 | 12,55 | -2,56% | - |
| 06.02.2024 | 12,33 | 13,29 | 12,24 | 12,88 | 4,84% | 250,00 |
| 05.02.2024 | 12,75 | 12,78 | 12,08 | 12,29 | -4,29% | - |
| 02.02.2024 | 12,74 | 13,07 | 12,31 | 12,84 | 1,14% | 519,00 |
| 01.02.2024 | 12,20 | 12,81 | 11,93 | 12,69 | 4,32% | - |
| 31.01.2024 | 12,19 | 12,39 | 11,83 | 12,17 | 0,25% | - |
| 30.01.2024 | 12,10 | 12,37 | 11,78 | 12,14 | 0,54% | - |
| 29.01.2024 | 12,26 | 12,34 | 11,76 | 12,07 | -1,39% | - |
| 26.01.2024 | 12,27 | 12,51 | 12,17 | 12,24 | -0,33% | - |
| 25.01.2024 | 12,23 | 12,43 | 12,01 | 12,28 | -0,65% | - |
| 24.01.2024 | 11,84 | 12,66 | 11,73 | 12,36 | 5,33% | 80,00 |
| 23.01.2024 | 12,05 | 12,17 | 11,62 | 11,74 | -2,61% | 11.200,00 |
| 22.01.2024 | 11,73 | 12,27 | 11,63 | 12,05 | 2,12% | 259,00 |
| 19.01.2024 | 11,43 | 11,95 | 10,98 | 11,80 | 2,43% | 78,00 |
| 18.01.2024 | 11,88 | 12,12 | 11,31 | 11,52 | -2,74% | - |
| 17.01.2024 | 11,98 | 12,01 | 11,61 | 11,85 | -2,03% | - |
| 16.01.2024 | 12,31 | 12,46 | 11,67 | 12,09 | -1,31% | 1.000,00 |
| 15.01.2024 | 11,46 | 12,32 | 11,46 | 12,25 | 6,94% | 1.008,00 |
| 12.01.2024 | 10,26 | 11,46 | 10,24 | 11,46 | 10,73% | - |
| 11.01.2024 | 9,91 | 10,35 | 9,77 | 10,35 | 4,52% | - |
| 10.01.2024 | 10,33 | 10,34 | 9,72 | 9,90 | -3,58% | 300,00 |
| 09.01.2024 | 10,84 | 10,89 | 10,21 | 10,27 | -5,35% | - |
| 08.01.2024 | 10,82 | 10,91 | 10,58 | 10,85 | 0,14% | 16.000,00 |
| 05.01.2024 | 10,26 | 11,08 | 10,01 | 10,83 | 6,12% | - |
| 04.01.2024 | 10,25 | 10,67 | 10,12 | 10,21 | 0,05% | - |
| 03.01.2024 | 9,89 | 10,82 | 9,66 | 10,20 | 2,82% | - |
| 02.01.2024 | 10,25 | 10,40 | 9,68 | 9,92 | -3,55% | - |
| 29.12.2023 | 10,29 | 10,33 | 10,27 | 10,29 | -0,10% | - |
| 28.12.2023 | 10,08 | 10,56 | 10,04 | 10,30 | 0,78% | - |
| 27.12.2023 | 9,61 | 10,47 | 9,59 | 10,22 | 7,13% | 10.584,00 |
| 22.12.2023 | 8,90 | 9,66 | 8,80 | 9,54 | 6,48% | - |
| 21.12.2023 | 9,03 | 9,32 | 8,85 | 8,96 | -0,81% | - |
| 20.12.2023 | 8,90 | 9,09 | 8,84 | 9,03 | 1,32% | - |
| 19.12.2023 | 9,05 | 9,23 | 8,87 | 8,91 | -2,14% | - |
| 18.12.2023 | 9,58 | 9,59 | 9,07 | 9,11 | -3,57% | - |
| 15.12.2023 | 9,18 | 9,58 | 8,94 | 9,44 | 3,53% | - |
| 14.12.2023 | 9,37 | 9,45 | 8,83 | 9,12 | -1,78% | - |