Green Dot Corporation Class A GDOT
NYSE · Vereinigte Staaten · Finanzen
$12,31+0,01 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,26 | -0,37 % | $12,26 | $12,35 | $12,23 | 79,80K |
| 2026-09-30 | $12,30 | +0,16 % | $12,34 | $12,39 | $12,24 | 482,70K |
| 2026-09-29 | $12,28 | -0,24 % | $12,34 | $12,46 | $12,27 | 349,50K |
| 2026-09-28 | $12,31 | +0,49 % | $12,21 | $12,52 | $12,19 | 496,60K |
| 2026-09-25 | $12,25 | -4,22 % | $12,79 | $12,83 | $11,58 | 1,39M |
| 2026-09-24 | $12,79 | -1,77 % | $13,07 | $13,08 | $12,71 | 471,40K |
| 2026-09-23 | $13,02 | -1,44 % | $13,22 | $13,24 | $13,02 | 238,90K |
| 2026-09-22 | $13,21 | +0,46 % | $13,24 | $13,28 | $13,20 | 251,40K |
| 2026-09-21 | $13,15 | -0,15 % | $13,22 | $13,27 | $13,09 | 411,30K |
| 2026-09-18 | $13,17 | -0,08 % | $13,17 | $13,23 | $13,15 | 865,00K |
| 2026-09-17 | $13,18 | -0,60 % | $13,30 | $13,30 | $13,17 | 212,20K |
| 2026-09-16 | $13,26 | +0,53 % | $13,25 | $13,28 | $13,15 | 357,50K |
| 2026-09-15 | $13,19 | -0,98 % | $13,22 | $13,27 | $13,12 | 337,50K |
| 2026-09-14 | $13,32 | +0,45 % | $13,32 | $13,36 | $13,21 | 390,90K |
| 2026-09-11 | $13,26 | -0,08 % | $13,31 | $13,37 | $13,25 | 214,90K |
| 2026-09-10 | $13,27 | +2,00 % | $13,07 | $13,28 | $13,02 | 328,60K |
| 2026-09-09 | $13,01 | -1,81 % | $13,26 | $13,32 | $13,00 | 462,50K |
| 2026-09-08 | $13,25 | -0,60 % | $13,27 | $13,37 | $13,25 | 213,50K |
| 2026-09-04 | $13,33 | +0,23 % | $13,23 | $13,40 | $13,23 | 329,10K |
| 2026-09-03 | $13,30 | 0,00 % | $13,40 | $13,48 | $13,27 | 170,90K |
| 2026-09-02 | $13,30 | +1,45 % | $13,20 | $13,42 | $13,20 | 249,70K |
| 2026-09-01 | $13,11 | -1,35 % | $13,25 | $13,37 | $13,11 | 204,30K |
| 2026-08-31 | $13,29 | -0,37 % | $13,31 | $13,38 | $13,26 | 174,60K |
| 2026-08-28 | $13,34 | -0,22 % | $13,44 | $13,48 | $13,33 | 162,70K |
| 2026-08-27 | $13,37 | +0,07 % | $13,26 | $13,40 | $13,02 | 170,60K |
| 2026-08-26 | $13,36 | -0,37 % | $13,40 | $13,40 | $13,31 | 206,10K |
| 2026-08-25 | $13,41 | -0,07 % | $13,37 | $13,46 | $13,37 | 184,00K |
| 2026-08-24 | $13,42 | -0,15 % | $13,49 | $13,50 | $13,37 | 279,40K |
| 2026-08-21 | $13,44 | +0,75 % | $13,40 | $13,48 | $13,30 | 383,70K |
| 2026-08-20 | $13,34 | -0,97 % | $13,40 | $13,47 | $13,34 | 314,00K |
| 2026-08-19 | $13,47 | -0,30 % | $13,51 | $13,59 | $13,46 | 357,40K |
| 2026-08-18 | $13,51 | +0,45 % | $13,54 | $13,58 | $13,49 | 372,80K |
| 2026-08-17 | $13,45 | -0,59 % | $13,44 | $13,52 | $13,40 | 403,30K |
| 2026-08-14 | $13,53 | +0,15 % | $13,50 | $13,55 | $13,42 | 417,00K |
| 2026-08-13 | $13,51 | +0,45 % | $13,56 | $13,59 | $13,42 | 471,50K |
| 2026-08-12 | $13,45 | +0,30 % | $13,26 | $13,54 | $13,26 | 576,80K |
| 2026-08-11 | $13,41 | +1,13 % | $12,87 | $13,50 | $12,55 | 975,40K |
| 2026-08-10 | $13,26 | +0,84 % | $13,06 | $13,29 | $13,06 | 366,50K |
| 2026-08-07 | $13,15 | -1,79 % | $13,42 | $13,43 | $13,09 | 247,50K |
| 2026-08-06 | $13,39 | -0,67 % | $13,48 | $13,53 | $13,37 | 241,80K |
| 2026-08-05 | $13,48 | +2,12 % | $13,20 | $13,48 | $13,10 | 549,40K |
| 2026-08-04 | $13,20 | -0,83 % | $13,31 | $13,42 | $13,13 | 544,60K |
| 2026-08-03 | $13,31 | +1,53 % | $13,10 | $13,38 | $13,06 | 407,00K |
| 2026-07-31 | $13,11 | 0,00 % | $13,07 | $13,18 | $13,02 | 187,80K |
| 2026-07-30 | $13,11 | -0,98 % | $13,23 | $13,29 | $12,95 | 451,80K |
| 2026-07-29 | $13,24 | -1,05 % | $13,35 | $13,45 | $13,23 | 327,10K |
| 2026-07-28 | $13,38 | +1,67 % | $13,17 | $13,39 | $13,08 | 383,70K |
| 2026-07-27 | $13,16 | -0,90 % | $13,40 | $13,40 | $13,14 | 325,60K |
| 2026-07-24 | $13,28 | +1,37 % | $13,16 | $13,32 | $13,15 | 215,90K |
| 2026-07-23 | $13,10 | -1,43 % | $13,27 | $13,29 | $12,96 | 348,10K |
| 2026-07-22 | $13,29 | -0,67 % | $13,30 | $13,37 | $13,24 | 264,70K |
| 2026-07-21 | $13,38 | 0,00 % | $13,32 | $13,41 | $13,24 | 282,30K |
| 2026-07-20 | $13,38 | -0,15 % | $13,39 | $13,46 | $13,37 | 248,10K |
| 2026-07-17 | $13,40 | -0,81 % | $13,36 | $13,55 | $13,36 | 294,90K |
| 2026-07-16 | $13,51 | +0,37 % | $13,72 | $13,73 | $13,41 | 526,20K |
| 2026-07-15 | $13,46 | +0,98 % | $13,34 | $13,52 | $13,34 | 388,40K |
| 2026-07-14 | $13,33 | -0,60 % | $13,45 | $13,49 | $13,33 | 208,80K |
| 2026-07-13 | $13,41 | +0,68 % | $13,35 | $13,49 | $13,30 | 246,90K |
| 2026-07-10 | $13,32 | +0,08 % | $13,32 | $13,36 | $13,29 | 170,40K |
| 2026-07-09 | $13,31 | +0,60 % | $13,23 | $13,32 | $13,21 | 249,10K |
| 2026-07-08 | $13,23 | -0,53 % | $13,25 | $13,40 | $13,16 | 246,40K |
| 2026-07-07 | $13,30 | +0,30 % | $13,34 | $13,43 | $13,28 | 244,60K |
| 2026-07-06 | $13,26 | -0,67 % | $13,41 | $13,41 | $12,98 | 587,40K |
| 2026-07-02 | $13,35 | -1,11 % | $13,48 | $13,56 | $13,21 | 516,00K |
| 2026-07-01 | $13,50 | -0,07 % | $13,56 | $13,62 | $13,45 | 721,50K |
| 2026-06-30 | $13,51 | +1,27 % | $13,29 | $13,53 | $13,27 | 430,80K |
| 2026-06-29 | $13,34 | -0,15 % | $13,40 | $13,40 | $13,27 | 255,00K |
| 2026-06-26 | $13,36 | -0,30 % | $13,35 | $13,41 | $13,20 | 1,40M |
| 2026-06-25 | $13,40 | -1,03 % | $13,62 | $13,62 | $13,33 | 417,50K |
| 2026-06-24 | $13,54 | +2,58 % | $13,24 | $13,71 | $13,24 | 762,20K |
| 2026-06-23 | $13,20 | +2,17 % | $12,96 | $13,22 | $12,90 | 817,30K |
| 2026-06-22 | $12,92 | +1,33 % | $12,85 | $12,97 | $12,76 | 476,60K |
| 2026-06-18 | $12,75 | -0,31 % | $12,86 | $12,93 | $12,75 | 996,20K |
| 2026-06-17 | $12,79 | -1,24 % | $12,88 | $12,93 | $12,72 | 475,30K |
| 2026-06-16 | $12,95 | +1,01 % | $12,94 | $13,00 | $12,78 | 397,50K |
| 2026-06-15 | $12,82 | -2,06 % | $13,10 | $13,12 | $12,81 | 342,10K |
| 2026-06-12 | $13,09 | +0,85 % | $13,05 | $13,13 | $12,93 | 367,90K |
| 2026-06-11 | $12,98 | +0,85 % | $12,88 | $13,05 | $12,80 | 480,40K |
| 2026-06-10 | $12,87 | +0,94 % | $12,83 | $12,91 | $12,75 | 400,40K |
| 2026-06-09 | $12,75 | 0,00 % | $12,80 | $12,89 | $12,75 | 487,50K |
| 2026-06-08 | $12,75 | +0,71 % | $12,75 | $12,86 | $12,75 | 303,20K |
| 2026-06-05 | $12,66 | -1,17 % | $12,78 | $12,86 | $12,66 | 395,50K |
| 2026-06-04 | $12,81 | +2,97 % | $12,51 | $12,84 | $12,41 | 1,08M |
| 2026-06-03 | $12,44 | -1,89 % | $12,65 | $12,66 | $12,41 | 570,10K |
| 2026-06-02 | $12,68 | -0,70 % | $12,72 | $12,79 | $12,59 | 547,30K |
| 2026-06-01 | $12,77 | -0,78 % | $12,90 | $12,91 | $12,70 | 543,70K |
| 2026-05-29 | $12,87 | -0,54 % | $12,94 | $13,09 | $12,87 | 405,70K |
| 2026-05-28 | $12,94 | -0,15 % | $12,90 | $13,06 | $12,90 | 273,90K |
| 2026-05-27 | $12,96 | +0,93 % | $12,86 | $13,11 | $12,86 | 312,50K |
| 2026-05-26 | $12,84 | +0,47 % | $12,78 | $12,94 | $12,68 | 390,90K |