Deutsche Märkte schließen in 6 Stunden 38 Minuten

Greenidge Generation Holdings Inc. (GREE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,7600-0,8900 (-19,14%)
Börsenschluss: 04:00PM EDT
3,8100 +0,05 (+1,33%)
Nachbörse: 07:59PM EDT
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 2022------
16. Aug. 20224,07004,08003,60003,76003,76001.232.000
15. Aug. 20224,15004,89004,12004,65004,65001.059.500
12. Aug. 20223,96004,17003,80004,16004,1600358.500
11. Aug. 20224,22004,28003,90003,94003,9400675.600
10. Aug. 20223,75004,13003,67004,01004,0100600.100
09. Aug. 20223,62003,75003,49003,64003,6400270.800
08. Aug. 20223,48003,99003,48003,83003,8300655.100
05. Aug. 20223,12003,45003,07003,41003,4100457.100
04. Aug. 20223,18003,32003,14003,25003,2500209.200
03. Aug. 20223,06003,25003,04003,17003,1700259.000
02. Aug. 20222,90003,12002,90003,03003,0300220.200
01. Aug. 20222,96003,00002,87002,96002,9600188.300
29. Juli 20222,91003,02002,78002,98002,9800328.300
28. Juli 20222,87002,96002,73002,94002,9400372.400
27. Juli 20222,67002,84002,64002,82002,8200335.500
26. Juli 20222,80002,82002,62002,62002,6200215.100
25. Juli 20222,90002,93002,82002,86002,8600278.600
22. Juli 20223,32003,32002,95002,98002,9800294.600
21. Juli 20223,23003,44003,17003,31003,3100634.600
20. Juli 20223,12003,39003,07003,31003,31001.133.300
19. Juli 20222,88003,14002,82003,10003,1000835.400
18. Juli 20222,71003,09002,71002,78002,7800918.200
15. Juli 20222,57002,68002,52002,61002,6100266.900
14. Juli 20222,59002,62002,42002,56002,5600417.300
13. Juli 20222,51002,70002,49002,58002,5800277.700
12. Juli 20222,70002,76002,59002,61002,6100184.500
11. Juli 20222,80002,80002,62002,70002,7000321.200
08. Juli 20222,83003,08002,72002,81002,81001.290.800
07. Juli 20222,49002,95002,49002,91002,91001.485.100
06. Juli 20222,68002,74002,48002,49002,4900388.700
05. Juli 20222,56002,69002,40002,68002,6800305.100
01. Juli 20222,48002,59002,47002,56002,5600289.600
30. Juni 20222,67002,74002,50002,54002,5400686.500
29. Juni 20222,96003,01002,65002,74002,7400440.800
28. Juni 20223,08003,13002,96002,99002,9900286.800
27. Juni 20223,18003,23003,02003,08003,0800231.100
24. Juni 20223,20003,36003,11003,17003,17001.645.100
23. Juni 20223,13003,23003,00003,17003,1700540.100
22. Juni 20223,21003,48003,13003,13003,1300322.100
21. Juni 20223,23003,72003,23003,31003,3100655.400
17. Juni 20223,21003,33003,09003,09003,0900433.000
16. Juni 20223,13003,28003,06003,12003,1200306.100
15. Juni 20223,05003,38003,01003,23003,2300509.500
14. Juni 20223,09003,25002,95003,05003,0500391.700
13. Juni 20223,34003,45002,95003,00003,0000730.800
10. Juni 20223,75003,90003,66003,70003,7000340.100
09. Juni 20224,05004,10003,87003,90003,9000294.500
08. Juni 20224,33004,48004,07004,11004,1100471.700
07. Juni 20224,29004,36004,19004,33004,3300270.000
06. Juni 20224,39004,41004,16004,32004,3200403.300
03. Juni 20224,63004,63004,19004,28004,2800581.700
02. Juni 20224,53004,76004,45004,64004,6400303.900
01. Juni 20224,71004,80004,43004,54004,5400303.400
31. Mai 20224,87004,98004,65004,78004,7800295.200
27. Mai 20224,57004,72004,47004,70004,7000239.400
26. Mai 20224,40004,78004,31004,51004,5100267.100
25. Mai 20224,38004,57004,31004,46004,4600333.800
24. Mai 20224,68004,68004,33004,51004,5100350.000
23. Mai 20224,91004,98004,70004,83004,8300293.800
20. Mai 20225,35005,37004,68004,80004,8000423.500
19. Mai 20225,09005,41005,09005,21005,2100236.900
18. Mai 20225,32005,58005,08005,17005,1700250.900
17. Mai 20225,45005,67005,29005,50005,5000264.400
16. Mai 20224,99005,32004,91005,16005,1600309.500
13. Mai 20224,90005,30004,79005,12005,1200608.200
12. Mai 20224,41005,02004,31004,74004,7400461.800
11. Mai 20225,11005,35004,58004,58004,5800372.600
10. Mai 20225,65005,79005,18005,34005,3400223.700
09. Mai 20225,83005,85005,29005,52005,5200292.400
06. Mai 20226,21006,33005,95006,05006,0500180.400
05. Mai 20226,69006,69006,14006,29006,2900226.800
04. Mai 20226,48006,95006,18006,89006,8900522.800
03. Mai 20226,47006,67006,34006,48006,4800184.800
02. Mai 20226,23006,72006,12006,54006,5400247.800
29. Apr. 20226,48006,78006,23006,27006,2700298.200
28. Apr. 20226,48006,62006,23006,54006,5400336.400
27. Apr. 20226,32006,64006,26006,43006,4300395.200
26. Apr. 20226,79006,84006,27006,40006,4000353.100
25. Apr. 20226,81007,29006,65006,73006,7300315.100
22. Apr. 20227,45007,62006,68006,91006,9100442.500
21. Apr. 20228,30008,31007,36007,44007,4400378.600
20. Apr. 20228,39008,41007,92008,05008,0500315.900
19. Apr. 20227,80008,78007,74008,47008,4700405.600
18. Apr. 20228,05008,20007,70007,86007,8600388.500
14. Apr. 20228,41008,48008,09008,19008,1900280.100
13. Apr. 20228,06008,59008,06008,49008,4900370.600
12. Apr. 20228,71008,90008,10008,16008,1600516.400
11. Apr. 20228,32008,95008,10008,62008,6200517.800
08. Apr. 20228,64009,21008,20008,54008,5400779.500
07. Apr. 20229,14009,14008,43008,68008,6800534.600
06. Apr. 202210,380010,38008,83008,95008,95001.699.200
05. Apr. 202210,820011,700010,530010,740010,74001.144.800
04. Apr. 202211,450011,830010,000011,030011,03002.680.000
01. Apr. 20228,590012,68008,350011,520011,520020.968.300
31. März 20228,40008,78008,17008,60008,6000398.600
30. März 20228,84009,14008,36008,45008,4500347.200
29. März 20229,00009,26008,36008,94008,9400702.900
28. März 20228,61009,22008,21009,10009,1000830.500
25. März 20228,56008,75007,94008,21008,2100321.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...