20,490€
-2,48%
Echtzeit-Aktienkurs Green Plains
Bid:
Ask:
Aktienkurse zur Green Plains Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,84 | 20,98 | 20,23 | 20,34 | -2,26% | - |
| 23.04.2024 | 20,77 | 21,27 | 20,41 | 20,81 | 0,17% | - |
| 22.04.2024 | 20,83 | 21,32 | 20,06 | 20,77 | -0,43% | - |
| 19.04.2024 | 19,72 | 21,06 | 19,60 | 20,86 | 4,98% | - |
| 18.04.2024 | 19,53 | 20,07 | 19,40 | 19,87 | 1,23% | - |
| 17.04.2024 | 19,88 | 20,20 | 19,52 | 19,63 | -1,29% | - |
| 16.04.2024 | 19,69 | 20,02 | 19,26 | 19,89 | 0,96% | - |
| 15.04.2024 | 20,65 | 20,77 | 19,32 | 19,70 | -4,51% | 330,00 |
| 12.04.2024 | 20,92 | 21,84 | 20,29 | 20,63 | -1,13% | - |
| 11.04.2024 | 21,51 | 21,56 | 20,58 | 20,86 | -2,95% | - |
| 10.04.2024 | 21,12 | 21,87 | 20,70 | 21,50 | 1,22% | - |
| 09.04.2024 | 20,93 | 21,42 | 20,74 | 21,24 | 1,38% | - |
| 08.04.2024 | 21,62 | 21,89 | 20,72 | 20,95 | -3,19% | - |
| 05.04.2024 | 21,64 | 21,84 | 21,19 | 21,64 | 0,07% | - |
| 04.04.2024 | 21,18 | 22,13 | 21,18 | 21,62 | 1,55% | - |
| 03.04.2024 | 21,60 | 21,91 | 21,18 | 21,29 | -1,69% | - |
| 02.04.2024 | 21,10 | 21,74 | 20,75 | 21,66 | -0,30% | - |
| 28.03.2024 | 20,73 | 21,74 | 19,52 | 21,72 | 4,02% | - |
| 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% | - |