19,978€
0,67%
Echtzeit-Aktienkurs Green Plains Inc.
Bid:
Ask:
Aktienkurse zur Green Plains Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,74 | 20,02 | 19,39 | 19,69 | -0,78% | - |
| 25.04.2024 | 20,26 | 20,47 | 19,69 | 19,85 | -4,04% | - |
| 24.04.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,98% | 291,00 |
| 23.04.2024 | 20,78 | 20,99 | 20,41 | 20,89 | 0,65% | - |
| 22.04.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,10% | 291,00 |
| 19.04.2024 | 19,78 | 20,74 | 19,60 | 20,73 | 5,77% | - |
| 18.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,78% | 300,00 |
| 17.04.2024 | 19,85 | 20,20 | 19,63 | 19,76 | -0,14% | - |
| 16.04.2024 | 19,69 | 19,82 | 19,26 | 19,78 | -2,88% | - |
| 15.04.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -1,21% | 295,00 |
| 12.04.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -0,22% | 20,00 |
| 11.04.2024 | 21,52 | 21,56 | 20,67 | 20,67 | -3,43% | - |
| 10.04.2024 | 21,26 | 21,87 | 20,70 | 21,40 | 0,33% | - |
| 09.04.2024 | 21,33 | 21,33 | 21,33 | 21,33 | 0,71% | 20,00 |
| 08.04.2024 | 21,60 | 21,89 | 21,18 | 21,18 | -0,73% | - |
| 05.04.2024 | 21,65 | 21,84 | 21,19 | 21,34 | 0,83% | - |
| 04.04.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -2,49% | 1,00 |
| 03.04.2024 | 21,63 | 21,91 | 21,42 | 21,70 | 4,28% | - |
| 02.04.2024 | 21,39 | 21,39 | 20,81 | 20,81 | -2,85% | 498,00 |
| 28.03.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 3,08% | 35,00 |
| 27.03.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 3,54% | 10,00 |
| 26.03.2024 | 20,07 | 20,07 | 20,07 | 20,07 | -0,47% | 2,00 |
| 25.03.2024 | 20,07 | 20,44 | 19,78 | 20,17 | 0,98% | - |
| 22.03.2024 | 20,25 | 20,25 | 19,97 | 19,97 | -1,14% | 395,00 |
| 21.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,25% | 60,00 |
| 20.03.2024 | 20,05 | 20,12 | 19,39 | 19,57 | -2,02% | - |
| 19.03.2024 | 19,28 | 20,19 | 18,82 | 19,97 | 6,01% | - |
| 18.03.2024 | 18,59 | 19,08 | 18,21 | 18,84 | 2,84% | - |
| 15.03.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,03% | 26,00 |
| 14.03.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -3,21% | 133,00 |
| 13.03.2024 | 18,68 | 19,09 | 18,59 | 18,92 | 1,43% | - |
| 12.03.2024 | 19,14 | 19,53 | 18,51 | 18,65 | -1,79% | - |
| 11.03.2024 | 18,71 | 18,99 | 18,71 | 18,99 | 0,93% | 130,00 |
| 08.03.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -3,77% | 10,00 |
| 07.03.2024 | 19,02 | 19,55 | 19,01 | 19,55 | 0,13% | - |
| 06.03.2024 | 19,84 | 19,91 | 19,06 | 19,53 | 1,20% | - |
| 05.03.2024 | 18,98 | 19,46 | 18,90 | 19,30 | 0,49% | - |
| 04.03.2024 | 19,70 | 19,70 | 19,20 | 19,20 | -4,36% | 344,00 |
| 01.03.2024 | 19,73 | 20,10 | 19,41 | 20,08 | -0,57% | - |
| 29.02.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 1,05% | 50,00 |
| 28.02.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,11% | 350,00 |
| 27.02.2024 | 20,24 | 20,67 | 19,94 | 19,96 | -1,25% | - |
| 26.02.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -2,84% | 62,00 |
| 23.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,53% | 33,00 |
| 22.02.2024 | 21,06 | 21,21 | 20,65 | 20,69 | -1,15% | - |
| 21.02.2024 | 21,02 | 21,16 | 20,74 | 20,93 | 0,38% | - |
| 20.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -1,79% | 778,00 |
| 19.02.2024 | 21,23 | 21,23 | 21,23 | 21,23 | -1,80% | 7,00 |
| 16.02.2024 | 22,08 | 22,09 | 21,62 | 21,62 | -1,12% | - |
| 15.02.2024 | 21,98 | 22,41 | 21,75 | 21,87 | -0,34% | - |
| 14.02.2024 | 21,70 | 22,17 | 21,69 | 21,94 | -1,66% | - |
| 13.02.2024 | 22,85 | 22,85 | 22,01 | 22,31 | -1,80% | - |
| 12.02.2024 | 22,82 | 22,82 | 22,72 | 22,72 | -1,86% | 100,00 |
| 09.02.2024 | 22,07 | 23,15 | 22,07 | 23,15 | 7,37% | 452,00 |
| 08.02.2024 | 20,99 | 21,72 | 20,98 | 21,56 | 8,04% | - |
| 07.02.2024 | 18,98 | 19,96 | 18,98 | 19,96 | 8,42% | 320,00 |
| 06.02.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -0,19% | 200,00 |
| 05.02.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -2,41% | 35,00 |
| 02.02.2024 | 19,09 | 19,17 | 18,65 | 18,90 | -2,28% | - |
| 01.02.2024 | 19,38 | 19,38 | 19,34 | 19,34 | 0,12% | 312,00 |
| 31.01.2024 | 19,55 | 19,69 | 19,10 | 19,31 | -2,85% | - |
| 30.01.2024 | 20,17 | 20,19 | 19,31 | 19,88 | -0,13% | - |
| 29.01.2024 | 20,20 | 20,20 | 19,91 | 19,91 | 2,33% | 511,00 |
| 26.01.2024 | 18,56 | 19,70 | 18,44 | 19,45 | 6,18% | - |
| 25.01.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,66% | 22,00 |
| 24.01.2024 | 18,49 | 18,71 | 18,39 | 18,44 | -2,01% | - |
| 23.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -1,44% | 319,00 |
| 22.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 315,00 |
| 19.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,29% | 70,00 |
| 18.01.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,05% | 496,00 |
| 17.01.2024 | 19,53 | 19,53 | 19,16 | 19,16 | -3,98% | 764,00 |
| 16.01.2024 | 19,73 | 19,96 | 19,73 | 19,96 | 0,71% | 623,00 |
| 15.01.2024 | 19,80 | 19,84 | 19,77 | 19,82 | -0,33% | - |
| 12.01.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -3,52% | 50,00 |
| 11.01.2024 | 21,45 | 21,46 | 20,28 | 20,61 | -5,13% | - |
| 10.01.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,00% | 45,00 |
| 09.01.2024 | 22,12 | 22,12 | 21,72 | 21,72 | -3,14% | 133,00 |
| 08.01.2024 | 22,33 | 22,58 | 22,01 | 22,43 | -0,33% | - |
| 05.01.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 1,06% | 101,00 |
| 04.01.2024 | 22,42 | 22,79 | 22,21 | 22,27 | -1,44% | - |
| 03.01.2024 | 22,59 | 22,59 | 22,59 | 22,59 | -1,57% | 88,00 |
| 02.01.2024 | 23,08 | 23,08 | 22,95 | 22,95 | -0,52% | 441,00 |
| 29.12.2023 | 23,07 | 23,07 | 23,07 | 23,07 | 1,10% | 16,00 |
| 28.12.2023 | 23,07 | 23,07 | 22,82 | 22,82 | -0,22% | 114,00 |
| 27.12.2023 | 22,87 | 22,87 | 22,87 | 22,87 | -1,21% | 35,00 |
| 22.12.2023 | 23,15 | 23,15 | 23,15 | 23,15 | -0,98% | 20,00 |
| 21.12.2023 | 23,27 | 23,46 | 23,13 | 23,38 | -1,54% | - |
| 20.12.2023 | 24,10 | 24,26 | 23,67 | 23,75 | -0,52% | - |
| 19.12.2023 | 23,71 | 24,26 | 23,40 | 23,87 | 0,48% | - |
| 18.12.2023 | 23,94 | 24,43 | 23,71 | 23,76 | -7,32% | - |
| 15.12.2023 | 25,53 | 25,63 | 25,51 | 25,63 | 3,51% | 708,00 |
| 14.12.2023 | 23,95 | 24,76 | 23,95 | 24,76 | 6,49% | 201,00 |
| 13.12.2023 | 23,25 | 23,25 | 23,25 | 23,25 | 2,60% | 259,00 |
| 12.12.2023 | 22,66 | 22,66 | 22,66 | 22,66 | 0,98% | 69,00 |
| 11.12.2023 | 22,44 | 22,44 | 22,44 | 22,44 | 3,89% | 500,00 |
| 08.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 29,00 |
| 07.12.2023 | 21,46 | 21,69 | 21,38 | 21,60 | -0,46% | - |
| 06.12.2023 | 22,60 | 22,85 | 21,69 | 21,70 | -3,81% | - |
| 05.12.2023 | 22,56 | 22,56 | 22,56 | 22,56 | -4,08% | 54,00 |
| 04.12.2023 | 23,52 | 23,52 | 23,52 | 23,52 | 2,04% | 255,00 |