Deutsche Märkte geschlossen

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,06+0,23 (+0,66%)
Börsenschluss: 04:00PM EST
35,06 0,00 (0,00%)
Nachbörse: 04:01PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202234,2435,5134,1435,0635,06473.800
01. Dez. 202234,6636,0633,6934,8334,831.050.600
30. Nov. 202232,7435,0032,3034,5634,561.570.700
29. Nov. 202233,2733,6932,2232,6732,67596.100
28. Nov. 202233,4034,1532,9332,9532,95926.600
25. Nov. 202233,8834,9433,7934,3834,38214.300
23. Nov. 202234,8034,8333,4534,0534,05593.300
22. Nov. 202234,6835,3734,4235,2435,24449.200
21. Nov. 202233,4234,2932,9134,2734,27792.800
18. Nov. 202235,0035,0033,5233,8233,82577.600
17. Nov. 202234,0034,9833,3734,9534,95549.800
16. Nov. 202236,0336,2834,9635,0035,00656.500
15. Nov. 202236,7037,0035,5836,5136,51939.000
14. Nov. 202235,9436,7035,6336,0636,06989.800
11. Nov. 202235,2337,0735,0636,5336,531.124.400
10. Nov. 202232,8435,2332,5335,1635,161.201.400
09. Nov. 202232,4132,8731,2231,4831,48955.300
08. Nov. 202232,8833,4332,1833,0933,09814.900
07. Nov. 202231,7732,9831,5032,8832,881.002.000
04. Nov. 202232,1832,4530,6431,3031,301.279.400
03. Nov. 202227,4331,2726,4531,2731,272.528.400
02. Nov. 202228,8029,1527,6627,6627,661.286.300
01. Nov. 202229,7630,6228,9329,0829,081.126.200
31. Okt. 202228,9229,2927,7628,8928,891.000.100
28. Okt. 202227,8428,9326,6728,8728,871.054.400
27. Okt. 202228,2628,6527,5927,6027,60668.400
26. Okt. 202226,9428,3026,7427,7627,761.010.300
25. Okt. 202227,1027,6926,3326,8426,841.378.700
24. Okt. 202228,5528,9126,7127,2627,261.870.400
21. Okt. 202227,8829,3127,5029,0229,021.637.900
20. Okt. 202228,1228,2627,2927,5927,59795.700
19. Okt. 202227,8228,1527,6027,9827,98753.500
18. Okt. 202229,1929,7327,9428,0628,06895.800
17. Okt. 202228,3929,1828,3928,8428,84851.700
14. Okt. 202228,7329,6227,2827,6727,67683.400
13. Okt. 202227,5629,1627,2228,9228,921.008.600
12. Okt. 202227,8528,1927,2528,0928,09682.100
11. Okt. 202227,0028,8026,9628,1428,14773.400
10. Okt. 202227,9228,3127,3327,5127,511.098.600
07. Okt. 202228,6929,0127,1527,8227,821.315.400
06. Okt. 202230,0530,7128,7029,0229,021.276.100
05. Okt. 202229,9230,4429,0230,0830,08796.000
04. Okt. 202231,0531,3730,0930,6430,641.057.100
03. Okt. 202229,9430,4829,4230,2530,25902.400
30. Sept. 202228,7729,7828,5729,0729,07823.200
29. Sept. 202229,7029,9728,5929,1429,14897.000
28. Sept. 202229,1330,7428,9430,2530,251.232.200
27. Sept. 202227,5529,0227,3128,9328,931.026.800
26. Sept. 202227,1827,9226,6427,0727,07975.700
23. Sept. 202229,0629,0627,4927,6527,651.535.500
22. Sept. 202230,4730,7129,4329,7629,76885.100
21. Sept. 202231,3132,1130,3230,3730,37879.100
20. Sept. 202232,0032,0130,7430,9430,94921.300
19. Sept. 202231,1732,5431,0632,2332,23653.000
16. Sept. 202232,0332,3031,1132,0532,053.426.400
15. Sept. 202233,2034,1732,4032,8432,841.134.300
14. Sept. 202235,0935,0933,6534,0134,01964.600
13. Sept. 202235,6836,5134,9535,0935,091.056.600
12. Sept. 202238,2038,5936,2936,7036,70972.200
09. Sept. 202238,5439,0037,9238,1038,10694.900
08. Sept. 202235,5437,9635,5437,9337,93863.600
07. Sept. 202234,3935,7034,2335,6535,65809.000
06. Sept. 202235,3135,8434,2335,0635,06774.300
02. Sept. 202236,7737,8035,1235,4035,40479.500
01. Sept. 202236,3936,6634,7835,5635,56976.500
31. Aug. 202235,3637,2435,3436,6336,631.078.200
30. Aug. 202237,4137,5635,2635,5535,55989.200
29. Aug. 202237,4538,4937,3737,7037,70610.700
26. Aug. 202238,5939,3237,7237,9637,96646.900
25. Aug. 202238,1438,9437,9238,8138,81704.800
24. Aug. 202237,0138,1036,8537,9437,94614.700
23. Aug. 202237,5338,0136,4436,8636,86727.600
22. Aug. 202237,1637,7336,2736,8636,86571.000
19. Aug. 202238,3138,4337,1237,6037,60817.500
18. Aug. 202238,5439,2538,0939,0439,04638.000
17. Aug. 202237,9238,6437,4538,1338,13621.900
16. Aug. 202239,1639,2438,1338,2238,22701.400
15. Aug. 202238,5339,0237,0538,7438,741.183.000
12. Aug. 202239,8740,5039,1340,2340,23604.000
11. Aug. 202240,4941,2539,5339,9139,911.452.000
10. Aug. 202238,3140,1137,8639,9339,932.147.000
09. Aug. 202237,4738,7137,1037,8437,84645.900
08. Aug. 202236,8338,4336,7837,7537,75828.200
05. Aug. 202236,4437,4335,8036,9136,91984.500
04. Aug. 202237,1437,2835,7236,6836,681.251.600
03. Aug. 202237,5838,0636,0737,1837,181.635.300
02. Aug. 202236,0039,6735,3137,4837,481.798.300
01. Aug. 202235,2035,9033,9235,6735,67883.900
29. Juli 202234,8436,6334,6036,0236,02987.100
28. Juli 202233,1834,0632,1534,0634,06772.300
27. Juli 202231,0832,7130,7632,4932,49693.200
26. Juli 202231,7632,1230,6430,6630,66640.900
25. Juli 202231,1431,8130,5131,6531,65724.400
22. Juli 202231,7332,4030,5830,7230,72711.400
21. Juli 202232,4132,6230,7231,5631,56666.800
20. Juli 202232,1633,3832,1233,1233,12643.500
19. Juli 202231,1132,3131,0632,2732,27653.100
18. Juli 202230,6131,5030,6031,0031,00600.500
15. Juli 202228,7529,7028,2429,6529,651.193.400
14. Juli 202227,3128,0827,0928,0128,011.120.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...