Echtzeit-Aktienkurs Green Bancorp
Bid:
Ask:
Aktienkurse zur Green Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2018 | 17,24 | 17,35 | 17,06 | 17,14 | -0,70% | 981.182,00 |
| 28.12.2018 | 17,16 | 17,67 | 17,06 | 17,26 | 0,76% | 129.779,00 |
| 27.12.2018 | 16,92 | 17,19 | 16,43 | 17,13 | -1,10% | 202.898,00 |
| 26.12.2018 | 16,43 | 17,34 | 16,21 | 17,32 | 5,42% | 160.131,00 |
| 24.12.2018 | 16,47 | 16,81 | 16,37 | 16,43 | -0,42% | 67.816,00 |
| 21.12.2018 | 16,43 | 16,84 | 16,39 | 16,50 | 0,18% | 833.775,00 |
| 20.12.2018 | 16,56 | 16,84 | 16,29 | 16,47 | -0,54% | 183.767,00 |
| 19.12.2018 | 17,53 | 17,99 | 16,51 | 16,56 | -5,53% | 177.211,00 |
| 18.12.2018 | 17,81 | 17,81 | 16,67 | 17,53 | -0,51% | 207.484,00 |
| 17.12.2018 | 17,96 | 18,11 | 17,58 | 17,62 | -2,11% | 163.053,00 |
| 14.12.2018 | 18,27 | 18,60 | 17,93 | 18,00 | -2,33% | 62.647,00 |
| 13.12.2018 | 18,94 | 19,28 | 18,37 | 18,43 | -2,18% | 121.805,00 |
| 12.12.2018 | 18,68 | 19,01 | 18,37 | 18,84 | 2,56% | 75.745,00 |
| 11.12.2018 | 18,94 | 19,01 | 18,26 | 18,37 | -1,71% | 96.703,00 |
| 10.12.2018 | 18,85 | 18,85 | 18,20 | 18,69 | -0,80% | 167.048,00 |
| 07.12.2018 | 18,20 | 18,89 | 18,20 | 18,84 | 3,57% | 322.620,00 |
| 06.12.2018 | 18,20 | 18,30 | 17,62 | 18,19 | -1,99% | 296.725,00 |
| 04.12.2018 | 20,22 | 20,31 | 18,49 | 18,56 | -8,75% | 391.396,00 |
| 03.12.2018 | 20,55 | 20,55 | 19,95 | 20,34 | 0,00% | 245.450,00 |
| 30.11.2018 | 19,76 | 20,45 | 19,76 | 20,34 | 2,99% | 181.382,00 |
| 29.11.2018 | 20,00 | 20,24 | 19,59 | 19,75 | -1,79% | 238.395,00 |
| 28.11.2018 | 19,65 | 20,13 | 19,22 | 20,11 | 2,39% | 107.299,00 |
| 27.11.2018 | 19,55 | 19,78 | 19,25 | 19,64 | -0,10% | 96.765,00 |
| 26.11.2018 | 19,88 | 20,25 | 19,56 | 19,66 | -0,05% | 113.684,00 |
| 23.11.2018 | 19,11 | 19,73 | 18,81 | 19,67 | 1,65% | 76.209,00 |
| 21.11.2018 | 18,57 | 19,48 | 18,45 | 19,35 | 4,37% | 53.720,00 |
| 20.11.2018 | 18,85 | 18,98 | 18,40 | 18,54 | -2,57% | 126.266,00 |
| 19.11.2018 | 18,92 | 19,39 | 18,80 | 19,03 | 0,53% | 109.691,00 |
| 16.11.2018 | 18,56 | 18,93 | 18,38 | 18,93 | 1,18% | 230.609,00 |
| 15.11.2018 | 18,08 | 18,88 | 18,08 | 18,71 | 2,80% | 121.099,00 |
| 14.11.2018 | 18,59 | 18,71 | 17,97 | 18,20 | -1,14% | 121.721,00 |
| 13.11.2018 | 18,77 | 18,94 | 18,40 | 18,41 | -1,45% | 97.215,00 |
| 12.11.2018 | 19,01 | 19,08 | 18,63 | 18,68 | -1,79% | 98.618,00 |
| 09.11.2018 | 19,45 | 19,59 | 18,88 | 19,02 | -2,56% | 130.558,00 |
| 08.11.2018 | 18,73 | 19,53 | 18,54 | 19,52 | 3,83% | 186.366,00 |
| 07.11.2018 | 18,92 | 19,08 | 18,43 | 18,80 | -0,48% | 158.219,00 |
| 06.11.2018 | 18,72 | 18,93 | 18,32 | 18,89 | 0,37% | 110.547,00 |
| 05.11.2018 | 18,50 | 18,82 | 18,27 | 18,82 | 1,78% | 101.839,00 |
| 02.11.2018 | 18,53 | 18,58 | 18,02 | 18,49 | 0,60% | 91.245,00 |
| 01.11.2018 | 18,61 | 18,86 | 18,28 | 18,38 | -0,65% | 157.758,00 |
| 31.10.2018 | 18,45 | 18,66 | 18,27 | 18,50 | 1,65% | 223.797,00 |
| 30.10.2018 | 18,00 | 18,36 | 17,76 | 18,20 | 1,11% | 253.005,00 |
| 29.10.2018 | 17,56 | 18,17 | 17,26 | 18,00 | 3,45% | 185.701,00 |
| 26.10.2018 | 17,32 | 17,48 | 16,80 | 17,40 | -0,85% | 212.227,00 |
| 25.10.2018 | 17,18 | 17,82 | 17,09 | 17,55 | 2,93% | 231.309,00 |
| 24.10.2018 | 18,52 | 18,52 | 17,04 | 17,05 | -8,63% | 318.654,00 |
| 23.10.2018 | 19,18 | 19,18 | 17,37 | 18,66 | -3,52% | 523.893,00 |
| 22.10.2018 | 20,13 | 20,24 | 19,24 | 19,34 | -3,35% | 198.569,00 |
| 19.10.2018 | 20,75 | 20,79 | 19,99 | 20,01 | -3,94% | 208.802,00 |
| 18.10.2018 | 21,52 | 21,52 | 20,82 | 20,83 | -3,25% | 162.449,00 |
| 17.10.2018 | 21,65 | 21,73 | 21,21 | 21,53 | -0,83% | 138.363,00 |
| 16.10.2018 | 21,55 | 21,77 | 21,11 | 21,71 | 0,42% | 168.997,00 |
| 15.10.2018 | 21,45 | 21,69 | 21,28 | 21,62 | 0,51% | 118.114,00 |
| 12.10.2018 | 22,25 | 22,25 | 20,84 | 21,51 | -2,27% | 303.287,00 |
| 11.10.2018 | 22,92 | 22,97 | 21,94 | 22,01 | -4,26% | 219.216,00 |
| 10.10.2018 | 23,53 | 23,64 | 22,97 | 22,99 | -2,29% | 149.927,00 |
| 09.10.2018 | 24,14 | 24,21 | 23,48 | 23,53 | -2,49% | 193.942,00 |
| 08.10.2018 | 23,85 | 24,23 | 23,76 | 24,13 | 1,00% | 224.689,00 |
| 05.10.2018 | 23,67 | 24,43 | 23,53 | 23,89 | 5,20% | 659.408,00 |
| 04.10.2018 | 22,95 | 23,16 | 22,70 | 22,71 | -1,30% | 119.122,00 |
| 03.10.2018 | 21,93 | 23,02 | 21,93 | 23,01 | 5,12% | 221.829,00 |
| 02.10.2018 | 21,85 | 21,99 | 21,54 | 21,89 | 0,09% | 196.280,00 |
| 01.10.2018 | 22,12 | 22,25 | 21,83 | 21,87 | -1,04% | 113.402,00 |
| 28.09.2018 | 22,10 | 22,30 | 22,00 | 22,10 | -0,67% | 391.067,00 |
| 27.09.2018 | 22,05 | 22,25 | 21,95 | 22,25 | 0,91% | 141.581,00 |
| 26.09.2018 | 22,60 | 22,60 | 22,05 | 22,05 | -2,65% | 149.919,00 |
| 25.09.2018 | 22,80 | 22,90 | 22,60 | 22,65 | -0,22% | 77.591,00 |
| 24.09.2018 | 23,25 | 23,30 | 22,65 | 22,70 | -2,99% | 148.721,00 |
| 21.09.2018 | 23,90 | 23,95 | 23,30 | 23,40 | -2,09% | 758.087,00 |
| 20.09.2018 | 23,55 | 24,00 | 23,55 | 23,90 | 2,14% | 227.218,00 |
| 19.09.2018 | 23,10 | 23,55 | 23,10 | 23,40 | 1,08% | 132.126,00 |
| 18.09.2018 | 23,15 | 23,30 | 22,80 | 23,15 | 0,00% | 154.136,00 |
| 17.09.2018 | 23,65 | 23,75 | 23,05 | 23,15 | -1,28% | 119.649,00 |
| 14.09.2018 | 23,15 | 23,53 | 23,10 | 23,45 | 1,52% | 95.338,00 |
| 13.09.2018 | 23,30 | 23,60 | 22,95 | 23,10 | -0,86% | 103.532,00 |
| 12.09.2018 | 24,00 | 24,00 | 23,20 | 23,30 | -2,92% | 143.684,00 |
| 11.09.2018 | 23,50 | 24,05 | 23,35 | 24,00 | 1,69% | 128.067,00 |
| 10.09.2018 | 23,80 | 23,90 | 23,58 | 23,60 | -0,84% | 108.437,00 |
| 07.09.2018 | 23,55 | 23,90 | 23,55 | 23,80 | 1,06% | 124.110,00 |
| 06.09.2018 | 23,90 | 24,05 | 23,55 | 23,55 | -1,46% | 122.689,00 |
| 05.09.2018 | 24,20 | 24,20 | 23,70 | 23,90 | -1,04% | 95.773,00 |
| 04.09.2018 | 24,00 | 24,25 | 23,80 | 24,15 | 0,62% | 119.379,00 |
| 31.08.2018 | 23,75 | 24,00 | 23,60 | 24,00 | 0,63% | 106.802,00 |
| 30.08.2018 | 23,80 | 24,10 | 23,65 | 23,85 | 0,42% | 99.674,00 |
| 29.08.2018 | 24,15 | 24,15 | 23,70 | 23,75 | -1,25% | 133.897,00 |
| 28.08.2018 | 24,05 | 24,15 | 23,75 | 24,05 | 0,00% | 116.867,00 |
| 27.08.2018 | 24,50 | 24,55 | 24,00 | 24,05 | -1,84% | 204.840,00 |
| 24.08.2018 | 24,40 | 24,60 | 24,38 | 24,50 | 0,41% | 143.085,00 |
| 23.08.2018 | 24,45 | 24,55 | 24,30 | 24,40 | -0,61% | 94.399,00 |
| 22.08.2018 | 24,30 | 24,60 | 24,25 | 24,55 | 0,82% | 116.487,00 |
| 21.08.2018 | 24,25 | 24,55 | 24,25 | 24,35 | 0,41% | 150.992,00 |
| 20.08.2018 | 24,15 | 24,30 | 23,75 | 24,25 | 0,52% | 165.412,00 |
| 17.08.2018 | 24,25 | 24,40 | 24,05 | 24,13 | -0,92% | 188.733,00 |
| 16.08.2018 | 24,10 | 24,55 | 24,10 | 24,35 | 1,25% | 118.305,00 |
| 15.08.2018 | 24,45 | 24,75 | 23,95 | 24,05 | -1,84% | 206.571,00 |
| 14.08.2018 | 24,00 | 24,60 | 24,00 | 24,50 | 2,30% | 216.264,00 |
| 13.08.2018 | 24,15 | 24,30 | 23,90 | 23,95 | -1,03% | 211.217,00 |
| 10.08.2018 | 24,35 | 24,50 | 24,13 | 24,20 | -1,02% | 159.795,00 |
| 09.08.2018 | 24,50 | 24,80 | 24,20 | 24,45 | 0,00% | 177.750,00 |
| 08.08.2018 | 24,25 | 24,50 | 24,15 | 24,45 | 0,62% | 223.747,00 |