14,285€
21,78%
Echtzeit-Aktienkurs GREEN THUMB INDS
Bid:
Ask:
Aktienkurse zur GREEN THUMB INDS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,14 | 14,23 | 11,14 | 14,23 | 21,31% | 600,00 |
| 29.04.2024 | 11,28 | 11,80 | 11,07 | 11,73 | 4,36% | 1.170,00 |
| 26.04.2024 | 10,85 | 11,24 | 10,84 | 11,24 | 0,00% | 306,00 |
| 25.04.2024 | 11,52 | 11,52 | 11,24 | 11,24 | -2,01% | 750,00 |
| 24.04.2024 | 11,24 | 11,69 | 11,24 | 11,47 | 1,24% | 985,00 |
| 23.04.2024 | 11,33 | 11,73 | 11,33 | 11,33 | 0,00% | 404,00 |
| 22.04.2024 | 11,48 | 11,48 | 11,33 | 11,33 | -6,52% | 50,00 |
| 19.04.2024 | 11,89 | 12,29 | 11,89 | 12,12 | -2,26% | 798,00 |
| 18.04.2024 | 12,19 | 12,60 | 12,19 | 12,40 | 1,06% | 244,00 |
| 17.04.2024 | 11,50 | 12,27 | 11,33 | 12,27 | 6,33% | 810,00 |
| 16.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,26% | - |
| 15.04.2024 | 11,98 | 12,01 | 11,51 | 11,51 | -5,42% | 983,00 |
| 12.04.2024 | 12,93 | 12,98 | 11,99 | 12,17 | -6,60% | 835,00 |
| 11.04.2024 | 13,25 | 13,25 | 12,70 | 13,03 | -1,66% | 419,00 |
| 10.04.2024 | 12,98 | 13,25 | 12,98 | 13,25 | 0,99% | 400,00 |
| 09.04.2024 | 12,88 | 13,12 | 12,86 | 13,12 | -0,15% | 110,00 |
| 08.04.2024 | 12,87 | 13,34 | 12,71 | 13,14 | 5,37% | 21,00 |
| 05.04.2024 | 12,53 | 12,79 | 12,47 | 12,47 | 2,13% | 1.790,00 |
| 04.04.2024 | 13,59 | 14,05 | 12,21 | 12,21 | -11,78% | 1.651,00 |
| 03.04.2024 | 14,10 | 14,26 | 13,69 | 13,84 | -0,65% | 3.739,00 |
| 02.04.2024 | 14,05 | 14,40 | 13,84 | 13,93 | 1,83% | 158,00 |
| 28.03.2024 | 13,91 | 13,91 | 13,50 | 13,68 | -1,65% | 2.866,00 |
| 27.03.2024 | 13,30 | 13,91 | 12,80 | 13,91 | 3,73% | 2.607,00 |
| 26.03.2024 | 12,73 | 13,41 | 12,21 | 13,41 | 6,51% | 3.770,00 |
| 25.03.2024 | 14,30 | 14,30 | 12,45 | 12,59 | -0,47% | 6.298,00 |
| 22.03.2024 | 12,50 | 13,36 | 11,97 | 12,65 | -2,92% | 3.228,00 |
| 21.03.2024 | 12,50 | 13,03 | 11,97 | 13,03 | 0,85% | 11.378,00 |
| 20.03.2024 | 13,50 | 13,60 | 12,12 | 12,92 | 2,95% | 15.163,00 |
| 19.03.2024 | 12,20 | 12,55 | 11,78 | 12,55 | 1,95% | 3.760,00 |
| 18.03.2024 | 11,61 | 12,31 | 11,61 | 12,31 | 17,24% | - |
| 15.03.2024 | 10,47 | 10,50 | 10,47 | 10,50 | 0,77% | - |
| 14.03.2024 | 10,32 | 10,52 | 10,32 | 10,42 | 0,00% | 1.600,00 |
| 13.03.2024 | 10,03 | 10,42 | 10,03 | 10,42 | 2,76% | 27,00 |
| 12.03.2024 | 10,35 | 10,57 | 10,06 | 10,14 | -5,14% | - |
| 11.03.2024 | 10,94 | 11,01 | 10,69 | 10,69 | -2,37% | - |
| 08.03.2024 | 10,41 | 10,95 | 10,41 | 10,95 | 2,82% | 85,00 |
| 07.03.2024 | 10,82 | 10,87 | 10,53 | 10,65 | -5,33% | - |
| 06.03.2024 | 11,61 | 11,64 | 11,25 | 11,25 | -6,64% | - |
| 05.03.2024 | 11,61 | 12,09 | 11,55 | 12,05 | 2,55% | - |
| 04.03.2024 | 11,89 | 11,90 | 11,74 | 11,75 | 0,26% | - |
| 01.03.2024 | 11,40 | 11,72 | 11,40 | 11,72 | -2,74% | - |
| 29.02.2024 | 11,46 | 12,05 | 11,46 | 12,05 | -0,08% | - |
| 28.02.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -3,52% | - |
| 27.02.2024 | 12,39 | 12,73 | 12,39 | 12,50 | -3,25% | 50,00 |
| 26.02.2024 | 13,16 | 13,16 | 12,92 | 12,92 | 0,16% | - |
| 23.02.2024 | 12,61 | 12,97 | 12,61 | 12,90 | 5,56% | 1.000,00 |
| 22.02.2024 | 12,08 | 12,22 | 12,08 | 12,22 | -0,24% | - |
| 21.02.2024 | 12,27 | 12,49 | 12,25 | 12,25 | -2,70% | 30,00 |
| 20.02.2024 | 12,75 | 13,01 | 12,53 | 12,59 | -3,00% | 357,00 |
| 19.02.2024 | 12,76 | 12,98 | 12,76 | 12,98 | 4,26% | 100,00 |
| 16.02.2024 | 12,69 | 12,85 | 12,38 | 12,45 | 0,40% | - |
| 15.02.2024 | 12,30 | 12,44 | 11,84 | 12,40 | 2,56% | 190,00 |
| 14.02.2024 | 11,77 | 12,09 | 11,77 | 12,09 | 3,42% | - |
| 13.02.2024 | 11,75 | 11,80 | 11,35 | 11,69 | -7,30% | - |
| 12.02.2024 | 12,00 | 12,61 | 11,97 | 12,61 | 2,35% | - |
| 09.02.2024 | 12,05 | 12,32 | 12,05 | 12,32 | 0,57% | 450,00 |
| 08.02.2024 | 12,33 | 12,39 | 12,25 | 12,25 | -3,47% | - |
| 07.02.2024 | 12,74 | 12,82 | 12,69 | 12,69 | -2,01% | - |
| 06.02.2024 | 12,13 | 12,95 | 12,13 | 12,95 | 5,37% | 250,00 |
| 05.02.2024 | 12,55 | 12,62 | 12,12 | 12,29 | -2,15% | - |
| 02.02.2024 | 12,47 | 12,58 | 12,45 | 12,56 | 5,02% | 319,00 |
| 01.02.2024 | 12,01 | 12,01 | 11,96 | 11,96 | 1,01% | - |
| 31.01.2024 | 12,00 | 12,05 | 11,84 | 11,84 | -1,33% | - |
| 30.01.2024 | 11,97 | 12,02 | 11,97 | 12,00 | -0,91% | - |
| 29.01.2024 | 12,10 | 12,12 | 12,10 | 12,11 | -0,98% | - |
| 26.01.2024 | 12,10 | 12,38 | 12,10 | 12,23 | 0,66% | - |
| 25.01.2024 | 12,03 | 12,17 | 12,03 | 12,15 | -3,19% | - |
| 24.01.2024 | 11,66 | 12,68 | 11,66 | 12,55 | 6,63% | 40,00 |
| 23.01.2024 | 11,93 | 12,01 | 11,71 | 11,77 | 0,43% | 1.600,00 |
| 22.01.2024 | 11,55 | 11,89 | 11,55 | 11,72 | 3,99% | 175,00 |
| 19.01.2024 | 11,15 | 11,39 | 11,15 | 11,27 | -1,83% | 78,00 |
| 18.01.2024 | 11,73 | 11,88 | 11,43 | 11,48 | -2,13% | - |
| 17.01.2024 | 11,78 | 11,82 | 11,64 | 11,73 | -0,09% | - |
| 16.01.2024 | 12,13 | 12,45 | 11,74 | 11,74 | -3,69% | 200,00 |
| 15.01.2024 | 11,64 | 12,19 | 11,61 | 12,19 | 14,78% | 808,00 |
| 12.01.2024 | 10,11 | 10,62 | 10,11 | 10,62 | 7,27% | - |
| 11.01.2024 | 9,75 | 9,90 | 9,75 | 9,90 | -1,49% | - |
| 10.01.2024 | 10,21 | 10,21 | 9,91 | 10,05 | -2,52% | 150,00 |
| 09.01.2024 | 10,71 | 10,71 | 10,31 | 10,31 | -2,64% | - |
| 08.01.2024 | 10,65 | 10,86 | 10,59 | 10,59 | 4,54% | 4.000,00 |
| 05.01.2024 | 10,05 | 10,20 | 10,03 | 10,13 | -0,39% | - |
| 04.01.2024 | 10,10 | 10,46 | 10,10 | 10,17 | 0,39% | - |
| 03.01.2024 | 9,73 | 10,13 | 9,65 | 10,13 | 4,22% | - |
| 02.01.2024 | 10,16 | 10,23 | 9,72 | 9,72 | -4,80% | - |
| 29.12.2023 | 9,93 | 10,31 | 9,93 | 10,21 | -1,26% | - |
| 28.12.2023 | 9,95 | 10,34 | 9,95 | 10,34 | 4,08% | 40,00 |
| 27.12.2023 | 9,67 | 9,94 | 9,67 | 9,94 | 14,20% | 450,00 |
| 22.12.2023 | 8,78 | 8,78 | 8,70 | 8,70 | -2,63% | 2.426,00 |
| 21.12.2023 | 8,93 | 8,94 | 8,93 | 8,94 | 1,48% | - |
| 20.12.2023 | 8,76 | 8,81 | 8,76 | 8,81 | -1,57% | - |
| 19.12.2023 | 8,91 | 8,95 | 8,91 | 8,95 | -1,76% | - |
| 18.12.2023 | 9,42 | 9,47 | 9,11 | 9,11 | -3,60% | - |
| 15.12.2023 | 9,04 | 9,45 | 8,97 | 9,45 | 6,06% | - |
| 14.12.2023 | 9,23 | 9,34 | 8,88 | 8,91 | 0,68% | - |
| 13.12.2023 | 9,10 | 9,17 | 8,82 | 8,85 | -1,78% | 104,00 |
| 12.12.2023 | 10,02 | 10,06 | 9,01 | 9,01 | -14,48% | 111,00 |
| 11.12.2023 | 10,40 | 10,57 | 10,40 | 10,53 | 0,10% | - |
| 08.12.2023 | 10,50 | 10,71 | 10,50 | 10,52 | -2,86% | - |
| 07.12.2023 | 10,83 | 10,83 | 10,83 | 10,83 | 1,03% | - |
| 06.12.2023 | 10,22 | 10,80 | 10,22 | 10,72 | 2,49% | 150,00 |