9,090$
3,89%
Echtzeit-Aktienkurs Green Dot Corp.
Bid:
Ask:
Aktienkurse zur Green Dot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 8,79 | 9,20 | 8,76 | 9,09 | 3,89% | 449.821,00 |
| 30.04.2024 | 8,90 | 8,90 | 8,72 | 8,75 | -2,45% | 442.997,00 |
| 29.04.2024 | 9,00 | 9,05 | 8,94 | 8,97 | -0,77% | 543.654,00 |
| 26.04.2024 | 9,04 | 9,26 | 8,99 | 9,04 | 0,22% | 308.780,00 |
| 25.04.2024 | 8,90 | 9,06 | 8,82 | 9,02 | 0,45% | 416.336,00 |
| 24.04.2024 | 8,80 | 8,99 | 8,77 | 8,98 | 1,13% | 330.807,00 |
| 23.04.2024 | 8,74 | 8,93 | 8,72 | 8,88 | 2,07% | 501.329,00 |
| 22.04.2024 | 8,55 | 8,72 | 8,46 | 8,70 | 2,23% | 424.189,00 |
| 19.04.2024 | 8,37 | 8,66 | 8,37 | 8,51 | 1,07% | 596.002,00 |
| 18.04.2024 | 8,25 | 8,55 | 8,25 | 8,42 | 2,56% | 463.253,00 |
| 17.04.2024 | 8,26 | 8,33 | 8,17 | 8,21 | 0,49% | 501.393,00 |
| 16.04.2024 | 7,94 | 8,26 | 7,84 | 8,17 | 2,13% | 595.998,00 |
| 15.04.2024 | 8,07 | 8,21 | 7,94 | 8,00 | 0,00% | 1.060.108,00 |
| 12.04.2024 | 8,16 | 8,24 | 7,97 | 8,00 | -2,20% | 795.894,00 |
| 11.04.2024 | 8,24 | 8,29 | 8,14 | 8,18 | 0,25% | 539.888,00 |
| 10.04.2024 | 8,12 | 8,18 | 7,99 | 8,16 | -2,63% | 673.114,00 |
| 09.04.2024 | 8,43 | 8,54 | 8,35 | 8,38 | -0,24% | 501.630,00 |
| 08.04.2024 | 8,43 | 8,57 | 8,40 | 8,40 | 0,24% | 399.066,00 |
| 05.04.2024 | 8,70 | 8,76 | 8,33 | 8,38 | -4,45% | 685.311,00 |
| 04.04.2024 | 9,11 | 9,21 | 8,77 | 8,77 | -2,34% | 568.279,00 |
| 03.04.2024 | 8,91 | 9,00 | 8,83 | 8,98 | 0,45% | 364.039,00 |
| 02.04.2024 | 8,99 | 9,05 | 8,81 | 8,94 | -1,87% | 712.881,00 |
| 01.04.2024 | 9,35 | 9,35 | 9,06 | 9,11 | -2,36% | 600.522,00 |
| 28.03.2024 | 9,17 | 9,39 | 9,17 | 9,33 | 1,63% | 452.307,00 |
| 27.03.2024 | 8,96 | 9,24 | 8,96 | 9,18 | 3,15% | 539.373,00 |
| 26.03.2024 | 9,12 | 9,12 | 8,85 | 8,90 | -1,66% | 789.185,00 |
| 25.03.2024 | 9,00 | 9,13 | 8,96 | 9,05 | 0,78% | 368.629,00 |
| 22.03.2024 | 9,20 | 9,21 | 8,91 | 8,98 | -2,18% | 456.637,00 |
| 21.03.2024 | 9,03 | 9,34 | 8,94 | 9,18 | 2,00% | 590.417,00 |
| 20.03.2024 | 8,71 | 9,12 | 8,68 | 9,00 | 3,09% | 651.680,00 |
| 19.03.2024 | 8,76 | 8,84 | 8,65 | 8,73 | -0,68% | 650.033,00 |
| 18.03.2024 | 9,13 | 9,16 | 8,77 | 8,79 | -4,04% | 735.315,00 |
| 15.03.2024 | 9,01 | 9,37 | 9,01 | 9,16 | 0,55% | 1.687.156,00 |
| 14.03.2024 | 8,90 | 9,14 | 8,77 | 9,11 | 2,02% | 1.055.602,00 |
| 13.03.2024 | 8,97 | 9,30 | 8,89 | 8,93 | 2,29% | 1.015.527,00 |
| 12.03.2024 | 9,07 | 9,10 | 8,73 | 8,73 | -3,22% | 941.008,00 |
| 11.03.2024 | 8,65 | 9,23 | 8,65 | 9,02 | 2,97% | 598.054,00 |
| 08.03.2024 | 8,58 | 8,76 | 8,48 | 8,76 | 2,82% | 973.429,00 |
| 07.03.2024 | 8,25 | 8,57 | 8,24 | 8,52 | 4,67% | 1.155.673,00 |
| 06.03.2024 | 8,10 | 8,30 | 8,01 | 8,14 | 1,37% | 1.149.804,00 |
| 05.03.2024 | 8,03 | 8,19 | 7,98 | 8,03 | -0,86% | 690.150,00 |
| 04.03.2024 | 8,11 | 8,24 | 7,89 | 8,10 | 0,75% | 1.036.769,00 |
| 01.03.2024 | 8,23 | 8,23 | 7,97 | 8,04 | -2,07% | 1.142.736,00 |
| 29.02.2024 | 8,53 | 8,62 | 8,16 | 8,21 | -1,32% | 1.451.004,00 |
| 28.02.2024 | 7,83 | 9,06 | 7,70 | 8,32 | -5,35% | 2.009.050,00 |
| 27.02.2024 | 8,48 | 8,90 | 8,44 | 8,79 | 4,77% | 1.024.233,00 |
| 26.02.2024 | 8,35 | 8,57 | 8,35 | 8,39 | -0,36% | 714.999,00 |
| 23.02.2024 | 8,20 | 8,53 | 8,18 | 8,42 | 2,93% | 1.061.303,00 |
| 22.02.2024 | 8,14 | 8,21 | 8,07 | 8,18 | 0,37% | 1.107.391,00 |
| 21.02.2024 | 8,30 | 8,34 | 8,14 | 8,15 | -2,16% | 1.102.054,00 |
| 20.02.2024 | 8,35 | 8,48 | 8,32 | 8,33 | -1,88% | 789.151,00 |
| 16.02.2024 | 8,73 | 8,76 | 8,48 | 8,49 | -4,39% | 657.862,00 |
| 15.02.2024 | 8,73 | 8,98 | 8,71 | 8,88 | 3,14% | 722.510,00 |
| 14.02.2024 | 8,58 | 8,73 | 8,51 | 8,61 | 1,65% | 549.419,00 |
| 13.02.2024 | 8,58 | 8,64 | 8,39 | 8,47 | -4,83% | 664.189,00 |
| 12.02.2024 | 8,54 | 9,04 | 8,54 | 8,90 | 4,46% | 702.339,00 |
| 09.02.2024 | 8,41 | 8,57 | 8,28 | 8,52 | 1,43% | 1.013.760,00 |
| 08.02.2024 | 8,45 | 8,55 | 8,31 | 8,40 | -0,94% | 694.749,00 |
| 07.02.2024 | 8,64 | 8,65 | 8,37 | 8,48 | -1,17% | 572.162,00 |
| 06.02.2024 | 8,38 | 8,68 | 8,38 | 8,58 | 1,42% | 588.199,00 |
| 05.02.2024 | 8,65 | 8,65 | 8,45 | 8,46 | -3,86% | 679.672,00 |
| 02.02.2024 | 8,90 | 8,97 | 8,80 | 8,80 | -2,65% | 465.025,00 |
| 01.02.2024 | 8,98 | 9,21 | 8,93 | 9,04 | 0,33% | 892.664,00 |
| 31.01.2024 | 9,28 | 9,32 | 8,94 | 9,01 | -3,33% | 1.116.798,00 |
| 30.01.2024 | 9,40 | 9,47 | 9,30 | 9,32 | -1,48% | 382.375,00 |
| 29.01.2024 | 9,48 | 9,48 | 9,27 | 9,46 | 0,75% | 645.146,00 |
| 26.01.2024 | 9,26 | 9,41 | 9,25 | 9,39 | 1,73% | 329.398,00 |
| 25.01.2024 | 9,31 | 9,33 | 9,08 | 9,23 | 1,10% | 343.280,00 |
| 24.01.2024 | 9,29 | 9,30 | 9,00 | 9,13 | -0,65% | 451.166,00 |
| 23.01.2024 | 9,43 | 9,49 | 9,19 | 9,19 | -0,22% | 410.728,00 |
| 22.01.2024 | 8,80 | 9,27 | 8,80 | 9,21 | 4,66% | 669.997,00 |
| 19.01.2024 | 8,87 | 8,92 | 8,56 | 8,80 | 0,23% | 581.078,00 |
| 18.01.2024 | 8,92 | 8,97 | 8,68 | 8,78 | -0,57% | 604.753,00 |
| 17.01.2024 | 8,86 | 8,99 | 8,68 | 8,83 | -2,65% | 605.725,00 |
| 16.01.2024 | 8,85 | 9,09 | 8,79 | 9,07 | 0,78% | 583.975,00 |
| 12.01.2024 | 9,33 | 9,44 | 8,99 | 9,00 | -1,85% | 387.049,00 |
| 11.01.2024 | 9,11 | 9,30 | 9,03 | 9,17 | 0,11% | 403.150,00 |
| 10.01.2024 | 9,09 | 9,26 | 9,04 | 9,16 | 0,11% | 723.433,00 |
| 09.01.2024 | 8,98 | 9,30 | 8,93 | 9,15 | 0,11% | 501.910,00 |
| 08.01.2024 | 8,82 | 9,17 | 8,71 | 9,14 | 4,34% | 436.816,00 |
| 05.01.2024 | 8,81 | 9,00 | 8,74 | 8,76 | -1,46% | 415.494,00 |
| 04.01.2024 | 9,10 | 9,10 | 8,85 | 8,89 | -2,31% | 422.373,00 |
| 03.01.2024 | 9,53 | 9,53 | 9,07 | 9,10 | -5,80% | 524.524,00 |
| 02.01.2024 | 9,74 | 9,86 | 9,53 | 9,66 | -2,42% | 581.454,00 |
| 29.12.2023 | 10,20 | 10,21 | 9,89 | 9,90 | -2,75% | 397.159,00 |
| 28.12.2023 | 10,12 | 10,26 | 10,12 | 10,18 | -0,39% | 246.984,00 |
| 27.12.2023 | 10,20 | 10,30 | 10,10 | 10,22 | 1,09% | 273.094,00 |
| 26.12.2023 | 10,01 | 10,19 | 10,01 | 10,11 | 1,00% | 377.089,00 |
| 22.12.2023 | 10,00 | 10,20 | 9,96 | 10,01 | 0,00% | 338.799,00 |
| 21.12.2023 | 9,99 | 10,07 | 9,79 | 10,01 | 1,11% | 358.576,00 |
| 20.12.2023 | 9,92 | 10,36 | 9,88 | 9,90 | 0,20% | 694.631,00 |
| 19.12.2023 | 9,61 | 10,00 | 9,59 | 9,88 | 4,33% | 947.849,00 |
| 18.12.2023 | 9,44 | 9,59 | 9,36 | 9,47 | 0,96% | 780.528,00 |
| 15.12.2023 | 9,61 | 9,61 | 9,23 | 9,38 | -0,74% | 2.116.448,00 |
| 14.12.2023 | 8,89 | 9,61 | 8,77 | 9,45 | 0,43% | 1.438.349,00 |
| 13.12.2023 | 8,67 | 9,47 | 8,55 | 9,41 | 8,79% | 1.014.006,00 |
| 12.12.2023 | 9,07 | 9,07 | 8,56 | 8,65 | -4,53% | 906.038,00 |
| 11.12.2023 | 9,15 | 9,25 | 9,04 | 9,06 | -1,41% | 567.469,00 |
| 08.12.2023 | 9,19 | 9,23 | 9,00 | 9,19 | 0,00% | 521.496,00 |
| 07.12.2023 | 9,11 | 9,25 | 9,04 | 9,19 | 0,88% | 524.789,00 |