Green Plains Inc.
[WKN: A0JJ1Q | ISIN: US3932221043]
Aktienkurse
20,810€ 5,07%
Echtzeit-Aktienkurs Green Plains Inc.
Bid: Ask:

Aktienkurse zur Green Plains Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,73 20,82 20,73 20,81 -0,34% -
27.03.2024 20,07 20,89 18,83 20,88 4,33% -
26.03.2024 20,35 20,61 19,07 20,01 0,24% -
25.03.2024 19,80 20,44 18,52 19,97 -1,01% -
22.03.2024 19,70 20,45 18,39 20,17 -1,35% -
21.03.2024 19,80 20,60 19,66 20,44 2,02% -
20.03.2024 20,05 20,13 19,27 20,04 0,30% -
19.03.2024 19,01 20,19 18,82 19,98 4,00% -
18.03.2024 18,60 19,27 17,96 19,21 0,52% -
15.03.2024 18,56 19,18 18,44 19,11 3,30% -
14.03.2024 18,57 19,13 17,73 18,50 -0,27% 125,00
13.03.2024 18,68 19,12 17,92 18,55 -0,64% -
12.03.2024 19,14 19,98 17,92 18,67 -5,67% -
11.03.2024 18,87 20,55 18,81 19,79 4,79% -
08.03.2024 18,99 19,46 18,80 18,89 -0,51% -
07.03.2024 19,04 19,60 18,97 18,99 -0,47% -
06.03.2024 19,84 19,91 19,04 19,08 -3,93% 250,00
05.03.2024 18,84 19,90 18,84 19,86 4,50% -
04.03.2024 19,57 19,66 18,62 19,00 -3,11% -
01.03.2024 19,60 20,10 19,41 19,61 -0,48% -
29.02.2024 19,94 20,39 19,67 19,71 -1,27% -
28.02.2024 20,02 20,27 19,88 19,96 -0,83% -
27.02.2024 20,10 20,67 19,94 20,13 -0,59% -
26.02.2024 20,36 20,49 20,00 20,25 -0,64% 86,00
23.02.2024 20,87 21,10 20,35 20,38 -2,28% -
22.02.2024 20,96 21,21 20,65 20,85 -1,16% -
21.02.2024 20,90 21,25 20,74 21,10 0,12% -
20.02.2024 21,33 21,43 20,84 21,07 -1,43% -
19.02.2024 21,25 21,42 21,25 21,38 -0,02% -
16.02.2024 22,08 22,09 21,25 21,38 -3,24% -
15.02.2024 21,85 22,41 21,75 22,10 0,71% -
14.02.2024 21,68 22,39 21,68 21,94 1,18% -
13.02.2024 22,69 22,85 21,48 21,69 -5,16% -
12.02.2024 22,89 23,04 22,50 22,87 -0,24% -
09.02.2024 21,77 23,39 21,77 22,92 4,54% -
08.02.2024 21,00 22,00 20,98 21,93 4,31% -
07.02.2024 18,60 22,91 18,57 21,02 12,90% -
06.02.2024 18,12 18,67 18,11 18,62 1,44% -
05.02.2024 18,96 19,05 18,12 18,35 -3,15% -
02.02.2024 18,99 19,18 18,65 18,95 -0,76% -
01.02.2024 19,21 19,67 18,65 19,10 -0,44% -
31.01.2024 19,54 19,95 19,10 19,18 -1,53% -
30.01.2024 20,19 20,19 19,31 19,48 -3,50% -
29.01.2024 19,90 20,54 19,75 20,19 1,38% -
26.01.2024 18,55 19,94 18,44 19,91 7,08% -
25.01.2024 18,16 18,60 18,07 18,59 2,58% 165,00
24.01.2024 18,50 18,71 18,12 18,13 -2,10% -
23.01.2024 18,50 19,15 18,47 18,51 -0,89% -
22.01.2024 19,20 19,31 18,45 18,68 -2,81% -
19.01.2024 19,09 19,39 18,67 19,22 -0,15% -
18.01.2024 19,32 19,71 18,93 19,25 -1,22% -
17.01.2024 19,70 19,70 18,85 19,49 -1,34% -
16.01.2024 19,70 20,23 19,60 19,75 -0,34% -
15.01.2024 19,69 19,84 19,69 19,82 -0,09% -
12.01.2024 20,24 20,64 19,50 19,84 -2,07% -
11.01.2024 21,29 21,46 20,24 20,26 -5,42% -
10.01.2024 21,60 21,82 21,29 21,42 -0,90% -
09.01.2024 21,96 22,14 21,49 21,61 -1,77% -
08.01.2024 22,33 22,58 21,70 22,00 -1,92% -
05.01.2024 22,36 22,75 22,01 22,43 0,43% -
04.01.2024 22,44 22,79 21,98 22,34 -0,42% -
03.01.2024 22,47 22,85 22,29 22,43 -1,04% -
02.01.2024 22,73 23,44 22,45 22,67 -1,88% -
29.12.2023 22,78 23,10 22,78 23,10 0,81% 16,00
28.12.2023 22,89 23,29 22,66 22,92 0,02% 1.137,00
27.12.2023 23,30 24,17 22,82 22,91 -1,14% 68,00
22.12.2023 23,31 24,26 23,07 23,18 -0,88% -
21.12.2023 23,11 23,55 23,11 23,38 0,62% -
20.12.2023 24,13 24,26 23,22 23,24 -3,57% 72,00
19.12.2023 23,73 24,26 23,40 24,10 1,45% -
18.12.2023 23,96 24,43 23,67 23,75 -0,88% -
15.12.2023 25,08 25,87 23,82 23,96 -4,92% -
14.12.2023 24,07 25,91 24,01 25,20 4,67% -
13.12.2023 23,27 24,29 22,89 24,08 2,93% -
12.12.2023 22,89 23,58 22,43 23,39 2,21% -
11.12.2023 21,79 23,01 21,76 22,89 5,68% 414,00
08.12.2023 21,45 21,76 21,25 21,66 1,12% -
07.12.2023 21,49 21,69 21,33 21,42 -0,33% -
06.12.2023 22,60 22,85 21,42 21,49 -4,81% -
05.12.2023 22,92 22,99 22,31 22,57 -1,78% -
04.12.2023 23,39 24,11 22,93 22,98 -1,71% -
01.12.2023 22,84 23,42 22,56 23,38 2,23% -
30.11.2023 22,12 23,49 22,12 22,87 3,79% -
29.11.2023 21,67 22,15 21,47 22,04 1,73% -
28.11.2023 21,38 22,22 21,10 21,66 0,81% -
27.11.2023 22,24 22,50 21,45 21,49 -3,72% -
24.11.2023 22,35 25,04 21,94 22,32 -0,84% -
23.11.2023 22,49 22,55 22,46 22,51 -0,09% -
22.11.2023 22,73 23,10 22,39 22,53 -1,42% -
21.11.2023 23,51 25,59 22,80 22,85 -3,57% -
20.11.2023 23,33 24,28 23,33 23,70 0,66% -
17.11.2023 23,16 23,65 22,82 23,54 1,77% -
16.11.2023 24,18 24,18 23,09 23,13 -3,83% -
15.11.2023 24,45 24,61 23,90 24,05 -1,27% -
14.11.2023 24,12 25,18 24,04 24,36 1,06% -
13.11.2023 24,28 24,60 24,04 24,11 -1,07% -
10.11.2023 24,59 24,71 23,76 24,37 -0,75% -
09.11.2023 24,75 25,25 24,44 24,55 -0,73% -
08.11.2023 24,99 25,26 24,52 24,73 -4,15% -
07.11.2023 25,80 26,97 25,03 25,80 -0,88% -