12,490$
-0,32%
Echtzeit-Aktienkurs Greenlight Capital Re Ltd
Bid:
Ask:
Aktienkurse zur Greenlight Capital Re Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,62 | 12,62 | 12,34 | 12,47 | -0,48% | 33.988,00 |
| 02.05.2024 | 12,64 | 12,64 | 12,51 | 12,53 | -0,79% | 46.031,00 |
| 01.05.2024 | 12,23 | 12,69 | 12,15 | 12,63 | 4,12% | 54.822,00 |
| 30.04.2024 | 12,06 | 12,13 | 11,93 | 12,13 | -0,25% | 36.155,00 |
| 29.04.2024 | 12,02 | 12,24 | 12,02 | 12,16 | 0,91% | 35.840,00 |
| 26.04.2024 | 12,18 | 12,18 | 12,01 | 12,05 | -0,82% | 40.196,00 |
| 25.04.2024 | 12,20 | 12,28 | 12,08 | 12,15 | -1,30% | 38.505,00 |
| 24.04.2024 | 12,25 | 12,35 | 12,17 | 12,31 | -0,08% | 60.187,00 |
| 23.04.2024 | 12,44 | 12,44 | 12,20 | 12,32 | -0,88% | 27.660,00 |
| 22.04.2024 | 12,49 | 12,59 | 12,40 | 12,43 | -0,40% | 42.416,00 |
| 19.04.2024 | 12,13 | 12,49 | 12,13 | 12,48 | 1,88% | 41.635,00 |
| 18.04.2024 | 12,22 | 12,59 | 12,11 | 12,25 | 0,74% | 58.582,00 |
| 17.04.2024 | 12,39 | 12,64 | 12,15 | 12,16 | -1,22% | 37.160,00 |
| 16.04.2024 | 12,24 | 12,46 | 12,01 | 12,31 | 0,57% | 67.876,00 |
| 15.04.2024 | 12,22 | 12,42 | 12,15 | 12,24 | 1,07% | 45.142,00 |
| 12.04.2024 | 12,26 | 12,42 | 12,05 | 12,11 | -1,06% | 45.124,00 |
| 11.04.2024 | 12,22 | 12,32 | 12,10 | 12,24 | 0,33% | 28.280,00 |
| 10.04.2024 | 12,34 | 12,48 | 12,08 | 12,20 | -2,87% | 65.016,00 |
| 09.04.2024 | 12,62 | 12,67 | 12,46 | 12,56 | -0,40% | 31.288,00 |
| 08.04.2024 | 12,58 | 12,76 | 12,57 | 12,61 | 0,64% | 91.717,00 |
| 05.04.2024 | 12,34 | 12,56 | 12,33 | 12,53 | 1,62% | 43.731,00 |
| 04.04.2024 | 12,53 | 12,69 | 12,31 | 12,33 | -1,20% | 78.946,00 |
| 03.04.2024 | 12,31 | 12,60 | 12,26 | 12,48 | 1,71% | 76.244,00 |
| 02.04.2024 | 12,26 | 12,39 | 12,16 | 12,27 | -0,81% | 61.235,00 |
| 01.04.2024 | 12,43 | 12,49 | 12,25 | 12,37 | -0,80% | 55.621,00 |
| 28.03.2024 | 12,02 | 12,49 | 12,02 | 12,47 | 3,40% | 187.040,00 |
| 27.03.2024 | 11,91 | 12,06 | 11,91 | 12,06 | 1,78% | 70.869,00 |
| 26.03.2024 | 11,72 | 11,94 | 11,72 | 11,85 | 0,25% | 56.495,00 |
| 25.03.2024 | 11,79 | 11,95 | 11,79 | 11,82 | 0,17% | 46.425,00 |
| 22.03.2024 | 11,96 | 12,12 | 11,78 | 11,80 | -3,59% | 60.634,00 |
| 21.03.2024 | 12,35 | 12,37 | 12,19 | 12,24 | -0,89% | 56.828,00 |
| 20.03.2024 | 11,99 | 12,39 | 11,92 | 12,35 | 2,49% | 62.835,00 |
| 19.03.2024 | 11,85 | 12,05 | 11,80 | 12,05 | 1,95% | 55.913,00 |
| 18.03.2024 | 11,84 | 12,02 | 11,79 | 11,82 | -0,25% | 40.830,00 |
| 15.03.2024 | 11,79 | 11,90 | 11,75 | 11,85 | 0,00% | 144.925,00 |
| 14.03.2024 | 11,88 | 11,96 | 11,76 | 11,85 | -0,42% | 51.938,00 |
| 13.03.2024 | 12,09 | 12,10 | 11,90 | 11,90 | -1,73% | 36.687,00 |
| 12.03.2024 | 12,08 | 12,13 | 12,02 | 12,11 | 0,08% | 22.736,00 |
| 11.03.2024 | 12,06 | 12,15 | 11,97 | 12,10 | 0,17% | 38.321,00 |
| 08.03.2024 | 12,26 | 12,36 | 12,06 | 12,08 | -2,42% | 75.490,00 |
| 07.03.2024 | 12,46 | 12,50 | 12,15 | 12,38 | 0,16% | 149.701,00 |
| 06.03.2024 | 12,12 | 12,89 | 12,12 | 12,36 | 3,43% | 112.292,00 |
| 05.03.2024 | 12,11 | 12,26 | 11,80 | 11,95 | -1,32% | 132.590,00 |
| 04.03.2024 | 12,45 | 12,45 | 11,98 | 12,11 | -2,38% | 131.251,00 |
| 01.03.2024 | 12,65 | 12,65 | 12,24 | 12,41 | -1,70% | 109.785,00 |
| 29.02.2024 | 12,59 | 12,70 | 12,33 | 12,62 | 1,04% | 85.860,00 |
| 28.02.2024 | 12,45 | 12,53 | 12,26 | 12,49 | 0,00% | 45.330,00 |
| 27.02.2024 | 12,18 | 12,58 | 12,13 | 12,49 | 3,05% | 170.999,00 |
| 26.02.2024 | 11,94 | 12,14 | 11,73 | 12,12 | 1,34% | 122.801,00 |
| 23.02.2024 | 11,83 | 12,02 | 11,83 | 11,96 | 1,36% | 63.634,00 |
| 22.02.2024 | 11,75 | 11,86 | 11,67 | 11,80 | 0,00% | 34.328,00 |
| 21.02.2024 | 11,89 | 11,89 | 11,67 | 11,80 | -1,09% | 32.605,00 |
| 20.02.2024 | 11,82 | 12,38 | 11,82 | 11,93 | 0,68% | 179.382,00 |
| 16.02.2024 | 11,94 | 12,03 | 11,71 | 11,85 | -1,09% | 47.475,00 |
| 15.02.2024 | 11,59 | 11,99 | 11,35 | 11,98 | 4,08% | 79.211,00 |
| 14.02.2024 | 11,46 | 11,54 | 11,34 | 11,51 | 1,14% | 47.431,00 |
| 13.02.2024 | 11,86 | 11,93 | 11,30 | 11,38 | -5,40% | 98.237,00 |
| 12.02.2024 | 11,50 | 12,34 | 11,49 | 12,03 | 3,98% | 119.511,00 |
| 09.02.2024 | 11,41 | 11,58 | 11,33 | 11,57 | 1,31% | 47.187,00 |
| 08.02.2024 | 11,26 | 11,45 | 11,13 | 11,42 | 1,24% | 41.556,00 |
| 07.02.2024 | 11,23 | 11,28 | 11,13 | 11,28 | 0,89% | 82.259,00 |
| 06.02.2024 | 11,10 | 11,24 | 11,10 | 11,18 | 0,54% | 40.263,00 |
| 05.02.2024 | 11,19 | 11,20 | 11,08 | 11,12 | -0,80% | 54.680,00 |
| 02.02.2024 | 11,24 | 11,28 | 11,11 | 11,21 | -1,23% | 71.387,00 |
| 01.02.2024 | 11,41 | 11,43 | 11,24 | 11,35 | -0,53% | 54.172,00 |
| 31.01.2024 | 11,52 | 11,63 | 11,40 | 11,41 | -0,70% | 61.664,00 |
| 30.01.2024 | 11,45 | 11,51 | 11,43 | 11,49 | 0,35% | 32.715,00 |
| 29.01.2024 | 11,46 | 11,46 | 11,38 | 11,45 | 0,09% | 31.219,00 |
| 26.01.2024 | 11,51 | 11,51 | 11,35 | 11,44 | -0,44% | 56.571,00 |
| 25.01.2024 | 11,52 | 11,53 | 11,32 | 11,49 | 0,44% | 74.650,00 |
| 24.01.2024 | 11,50 | 11,53 | 11,41 | 11,44 | 0,44% | 71.351,00 |
| 23.01.2024 | 11,50 | 11,50 | 11,36 | 11,39 | -0,96% | 67.254,00 |
| 22.01.2024 | 11,25 | 11,50 | 11,25 | 11,50 | 2,95% | 113.585,00 |
| 19.01.2024 | 11,25 | 11,25 | 11,01 | 11,17 | -0,27% | 57.822,00 |
| 18.01.2024 | 10,98 | 11,21 | 10,96 | 11,20 | 1,77% | 78.187,00 |
| 17.01.2024 | 10,96 | 11,08 | 10,95 | 11,01 | -0,32% | 48.032,00 |
| 16.01.2024 | 11,11 | 11,11 | 10,99 | 11,04 | -0,72% | 54.133,00 |
| 12.01.2024 | 11,22 | 11,23 | 11,06 | 11,12 | -0,45% | 49.680,00 |
| 11.01.2024 | 11,13 | 11,21 | 11,01 | 11,17 | 0,27% | 93.092,00 |
| 10.01.2024 | 11,09 | 11,16 | 11,06 | 11,14 | 0,09% | 33.646,00 |
| 09.01.2024 | 11,13 | 11,16 | 11,03 | 11,13 | -0,98% | 68.579,00 |
| 08.01.2024 | 11,12 | 11,26 | 11,10 | 11,24 | 0,36% | 122.373,00 |
| 05.01.2024 | 11,15 | 11,29 | 11,15 | 11,20 | 0,00% | 103.705,00 |
| 04.01.2024 | 11,12 | 11,27 | 11,09 | 11,20 | 1,17% | 67.274,00 |
| 03.01.2024 | 11,17 | 11,26 | 11,03 | 11,07 | -0,98% | 104.573,00 |
| 02.01.2024 | 11,31 | 11,36 | 10,99 | 11,18 | -2,10% | 81.192,00 |
| 29.12.2023 | 11,43 | 11,48 | 11,34 | 11,42 | 0,00% | 63.904,00 |
| 28.12.2023 | 11,50 | 11,50 | 11,32 | 11,42 | -0,17% | 56.013,00 |
| 27.12.2023 | 11,46 | 11,53 | 11,31 | 11,44 | -0,35% | 77.147,00 |
| 26.12.2023 | 11,30 | 11,49 | 11,29 | 11,48 | 1,15% | 58.431,00 |
| 22.12.2023 | 11,33 | 11,45 | 11,30 | 11,35 | 0,35% | 55.098,00 |
| 21.12.2023 | 11,25 | 11,33 | 11,15 | 11,31 | 0,53% | 67.371,00 |
| 20.12.2023 | 11,11 | 11,43 | 11,07 | 11,25 | -0,62% | 71.296,00 |
| 19.12.2023 | 11,18 | 11,33 | 11,14 | 11,32 | 1,43% | 61.770,00 |
| 18.12.2023 | 10,94 | 11,17 | 10,86 | 11,16 | 2,76% | 70.898,00 |
| 15.12.2023 | 11,21 | 11,21 | 10,80 | 10,86 | -1,72% | 216.187,00 |
| 14.12.2023 | 11,23 | 11,23 | 10,82 | 11,05 | -0,54% | 127.316,00 |
| 13.12.2023 | 11,24 | 11,24 | 10,88 | 11,11 | -0,67% | 87.580,00 |
| 12.12.2023 | 11,24 | 11,25 | 11,11 | 11,19 | -0,04% | 78.747,00 |
| 11.12.2023 | 11,19 | 11,25 | 11,09 | 11,19 | 0,45% | 33.470,00 |