Deutsche Märkte öffnen in 7 Stunden 39 Minuten

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,06-0,51 (-2,26%)
Börsenschluss: 04:00PM EST
22,06 0,00 (0,00%)
Nachbörse: 08:00PM EST
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202422,4822,8222,0122,0622,06716.900
22. Feb. 202422,5222,8222,2322,5722,571.042.600
21. Feb. 202422,6622,9622,4822,8022,80691.300
20. Feb. 202422,8122,9722,5222,7522,75704.100
16. Feb. 202423,6123,7422,8423,0423,041.419.000
15. Feb. 202423,9624,1223,4023,7923,791.093.900
14. Feb. 202423,6423,9823,2523,5623,561.010.900
13. Feb. 202423,8324,2122,9923,2323,231.241.000
12. Feb. 202424,3924,8424,2124,6124,611.434.400
09. Feb. 202423,8125,2223,6024,7124,712.809.400
08. Feb. 202422,6023,7222,5923,6323,632.551.100
07. Feb. 202425,2025,2422,1722,6322,633.928.000
06. Feb. 202419,6920,0819,5520,0220,021.254.500
05. Feb. 202420,1320,1319,4419,7119,711.169.800
02. Feb. 202420,4820,7120,1320,4720,47613.800
01. Feb. 202420,9321,2820,2620,7720,77937.400
31. Jan. 202421,1421,5020,7220,7320,73680.200
30. Jan. 202421,5221,6220,9121,1321,13991.800
29. Jan. 202421,6122,2021,3921,8721,871.541.800
26. Jan. 202420,4521,6520,3921,6121,611.723.700
25. Jan. 202419,9920,1719,6820,1620,16994.800
24. Jan. 202420,3620,4119,7019,7219,72852.100
23. Jan. 202420,6720,7720,0120,0820,081.018.000
22. Jan. 202420,7321,0220,0920,3220,321.662.200
19. Jan. 202421,0021,0220,3220,9320,93964.300
18. Jan. 202421,2921,3620,5520,9120,911.410.900
17. Jan. 202420,9721,2620,4921,2121,211.804.300
16. Jan. 202421,5822,1521,3321,4821,481.674.100
12. Jan. 202422,2022,6921,3721,7121,712.500.500
11. Jan. 202423,1823,3022,1622,2222,222.861.600
10. Jan. 202423,5023,9123,3123,4923,491.888.200
09. Jan. 202423,9224,2423,4823,6323,631.662.700
08. Jan. 202424,2924,7623,7524,0924,091.091.800
05. Jan. 202424,4024,9024,0924,5324,53832.700
04. Jan. 202424,5724,8124,0724,4524,45797.800
03. Jan. 202424,6424,9624,3424,5024,501.089.600
02. Jan. 202425,2225,6624,5824,8024,80731.100
29. Dez. 202325,5525,7525,1825,2225,22626.900
28. Dez. 202325,3525,6125,1225,3725,37631.600
27. Dez. 202325,6625,7725,3225,4425,44441.500
26. Dez. 202325,6926,0425,6525,7325,73407.000
22. Dez. 202325,8326,0625,3825,5125,51700.900
21. Dez. 202325,5925,8625,4225,7125,711.118.100
20. Dez. 202326,4326,6725,3825,3925,391.163.200
19. Dez. 202326,0126,6225,8226,4326,431.254.300
18. Dez. 202326,2726,5125,8325,9325,931.412.200
15. Dez. 202327,8827,8825,9626,1026,104.147.900
14. Dez. 202326,8328,5026,6527,7127,712.593.200
13. Dez. 202325,2826,4625,0326,1926,191.217.500
12. Dez. 202324,7525,4624,1925,2425,241.403.900
11. Dez. 202323,9624,7423,6824,6524,651.380.700
08. Dez. 202323,1423,4022,8523,3123,31569.700
07. Dez. 202323,2123,3723,0023,1223,12895.900
06. Dez. 202324,4124,6823,0723,1323,131.192.100
05. Dez. 202324,8024,8024,0624,3524,35600.200
04. Dez. 202325,5426,0524,8324,8824,88837.300
01. Dez. 202324,5625,4624,5225,4425,441.038.900
30. Nov. 202324,4725,6024,2924,8824,881.466.300
29. Nov. 202323,8924,3423,5724,1924,19925.300
28. Nov. 202323,5524,4323,1523,8023,80875.200
27. Nov. 202324,4124,4723,4723,5423,541.175.500
24. Nov. 202324,6224,9524,1724,3924,39713.200
22. Nov. 202324,8625,1124,3624,5324,531.016.300
21. Nov. 202325,6925,8424,8924,9324,93745.600
20. Nov. 202325,9226,5525,6925,9425,941.119.600
17. Nov. 202325,2625,7924,8025,6625,662.228.400
16. Nov. 202325,9726,1625,0525,1025,101.725.600
15. Nov. 202326,3726,7125,9326,1926,191.616.300
14. Nov. 202326,5827,2026,3226,5226,521.058.200
13. Nov. 202326,0026,2225,7225,8125,81935.100
10. Nov. 202326,2726,3625,3326,0326,031.269.800
09. Nov. 202326,6726,9126,0726,1826,18847.700
08. Nov. 202326,6326,9826,2426,5026,501.473.000
07. Nov. 202327,5627,6326,7726,9026,90774.100
06. Nov. 202328,1028,2227,5827,8927,89973.700
03. Nov. 202328,4928,7427,9928,2028,201.128.400
02. Nov. 202328,5028,8327,3428,1228,121.744.500
01. Nov. 202329,3529,4826,9527,8627,861.882.200
31. Okt. 202331,2831,9229,3629,3829,382.466.200
30. Okt. 202328,0428,7527,6128,6128,611.154.400
27. Okt. 202328,0528,4027,2027,5427,54571.100
26. Okt. 202327,7728,3127,5827,9527,95914.700
25. Okt. 202327,3527,9627,1827,7127,71659.100
24. Okt. 202327,3827,9527,0827,5627,561.000.100
23. Okt. 202326,8227,6826,6027,0327,03856.600
20. Okt. 202328,0128,0927,0527,1927,191.301.000
19. Okt. 202328,5928,6127,9827,9827,98703.800
18. Okt. 202329,0629,1428,4028,6328,63847.600
17. Okt. 202328,9229,9328,7529,2929,291.130.100
16. Okt. 202326,1729,0626,1728,9928,992.113.500
13. Okt. 202327,0827,1025,7825,8725,871.889.300
12. Okt. 202328,4628,4626,5526,9126,911.398.500
11. Okt. 202328,5228,7228,0928,3828,38716.500
10. Okt. 202327,9228,8127,9228,6128,61847.200
09. Okt. 202327,5328,1727,1927,9527,95922.900
06. Okt. 202327,7728,2127,4727,7127,711.021.300
05. Okt. 202328,5928,7627,9628,0328,03698.300
04. Okt. 202328,6628,8827,6928,6428,641.043.200
03. Okt. 202328,9129,4228,6628,8228,82886.300
02. Okt. 202329,9930,0928,9029,2129,211.162.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...