Greenlight Capital Re, Ltd. Class A GLRE
NASDAQ · Vereinigte Staaten · Finanzen
$14,69+0,19 (+1,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $14,69 | +1,31 % | $14,55 | $14,75 | $14,24 | 146,70K |
| 2026-09-30 | $14,50 | -1,69 % | $14,80 | $14,80 | $14,48 | 124,90K |
| 2026-09-29 | $14,75 | -0,41 % | $14,74 | $14,86 | $14,65 | 88,00K |
| 2026-09-28 | $14,81 | -0,54 % | $14,93 | $14,99 | $14,75 | 115,50K |
| 2026-09-25 | $14,89 | -0,27 % | $14,92 | $15,07 | $14,77 | 115,60K |
| 2026-09-24 | $14,93 | -0,53 % | $15,11 | $15,21 | $14,91 | 167,70K |
| 2026-09-23 | $15,01 | -0,66 % | $15,12 | $15,13 | $14,92 | 104,20K |
| 2026-09-22 | $15,11 | +0,13 % | $15,19 | $15,26 | $14,92 | 142,20K |
| 2026-09-21 | $15,09 | +0,40 % | $14,92 | $15,11 | $14,86 | 106,20K |
| 2026-09-18 | $15,03 | -0,13 % | $15,02 | $15,06 | $14,77 | 340,20K |
| 2026-09-17 | $15,05 | -0,46 % | $15,20 | $15,31 | $14,99 | 133,70K |
| 2026-09-16 | $15,12 | +0,07 % | $15,12 | $15,21 | $14,95 | 174,80K |
| 2026-09-15 | $15,11 | +0,60 % | $14,95 | $15,11 | $14,76 | 130,40K |
| 2026-09-14 | $15,02 | +0,33 % | $15,07 | $15,28 | $14,94 | 126,00K |
| 2026-09-11 | $14,97 | -0,33 % | $15,16 | $15,16 | $14,73 | 135,50K |
| 2026-09-10 | $15,02 | +0,27 % | $14,97 | $15,08 | $14,85 | 139,90K |
| 2026-09-09 | $14,98 | -0,66 % | $14,93 | $15,04 | $14,77 | 163,60K |
| 2026-09-08 | $15,08 | -2,20 % | $15,24 | $15,25 | $15,07 | 145,00K |
| 2026-09-04 | $15,42 | -0,39 % | $15,47 | $15,47 | $15,29 | 93,70K |
| 2026-09-03 | $15,48 | +1,64 % | $15,37 | $15,66 | $15,19 | 160,00K |
| 2026-09-02 | $15,23 | -0,20 % | $15,36 | $15,47 | $15,18 | 113,40K |
| 2026-09-01 | $15,26 | +0,66 % | $15,24 | $15,36 | $15,12 | 99,70K |
| 2026-08-31 | $15,16 | -1,37 % | $15,29 | $15,29 | $15,12 | 150,60K |
| 2026-08-28 | $15,37 | -0,26 % | $15,41 | $15,46 | $15,32 | 146,80K |
| 2026-08-27 | $15,41 | +0,06 % | $15,21 | $15,46 | $15,15 | 103,00K |
| 2026-08-26 | $15,40 | -0,52 % | $15,49 | $15,65 | $15,26 | 88,40K |
| 2026-08-25 | $15,48 | -0,26 % | $15,43 | $15,55 | $15,25 | 119,20K |
| 2026-08-24 | $15,52 | +1,50 % | $15,42 | $15,71 | $15,31 | 92,90K |
| 2026-08-21 | $15,29 | -0,59 % | $15,40 | $15,45 | $15,25 | 113,90K |
| 2026-08-20 | $15,38 | +0,92 % | $15,23 | $15,42 | $15,16 | 109,30K |
| 2026-08-19 | $15,24 | -2,31 % | $15,56 | $15,72 | $15,20 | 104,00K |
| 2026-08-18 | $15,60 | +1,30 % | $15,51 | $15,82 | $15,36 | 139,30K |
| 2026-08-17 | $15,40 | -2,28 % | $15,76 | $16,26 | $15,37 | 90,40K |
| 2026-08-14 | $15,76 | +0,38 % | $15,70 | $15,81 | $15,61 | 72,00K |
| 2026-08-13 | $15,70 | +1,55 % | $15,62 | $15,76 | $15,48 | 139,70K |
| 2026-08-12 | $15,46 | +0,26 % | $15,44 | $15,57 | $15,37 | 96,10K |
| 2026-08-11 | $15,42 | +0,46 % | $15,45 | $15,65 | $15,21 | 174,50K |
| 2026-08-10 | $15,35 | -1,03 % | $15,37 | $15,57 | $15,20 | 143,60K |
| 2026-08-07 | $15,51 | -0,83 % | $15,77 | $15,81 | $15,42 | 157,70K |
| 2026-08-06 | $15,64 | -0,70 % | $15,99 | $16,19 | $15,60 | 210,20K |
| 2026-08-05 | $15,75 | -3,73 % | $15,45 | $15,93 | $14,56 | 272,50K |
| 2026-08-04 | $16,36 | -1,68 % | $16,65 | $16,65 | $16,21 | 132,50K |
| 2026-08-03 | $16,64 | -0,06 % | $16,73 | $16,98 | $16,51 | 137,80K |
| 2026-07-31 | $16,65 | 0,00 % | $16,64 | $16,73 | $16,33 | 114,30K |
| 2026-07-30 | $16,65 | -4,58 % | $17,29 | $17,42 | $16,59 | 134,30K |
| 2026-07-29 | $17,45 | -1,30 % | $17,63 | $17,71 | $17,16 | 164,80K |
| 2026-07-28 | $17,68 | +2,85 % | $17,38 | $17,85 | $17,29 | 229,20K |
| 2026-07-27 | $17,19 | +1,18 % | $17,08 | $17,25 | $17,04 | 111,30K |
| 2026-07-24 | $16,99 | +3,91 % | $16,39 | $17,05 | $16,39 | 134,90K |
| 2026-07-23 | $16,35 | +1,05 % | $16,07 | $16,40 | $15,88 | 158,40K |
| 2026-07-22 | $16,18 | -1,94 % | $16,48 | $16,51 | $16,00 | 136,20K |
| 2026-07-21 | $16,50 | -2,65 % | $16,80 | $16,87 | $16,47 | 123,70K |
| 2026-07-20 | $16,95 | -0,70 % | $16,95 | $17,27 | $16,73 | 155,90K |
| 2026-07-17 | $17,07 | +1,61 % | $16,81 | $17,28 | $16,75 | 196,90K |
| 2026-07-16 | $16,80 | +3,26 % | $16,32 | $16,85 | $16,19 | 149,30K |
| 2026-07-15 | $16,27 | -2,16 % | $16,63 | $17,18 | $16,04 | 108,00K |
| 2026-07-14 | $16,63 | -2,92 % | $17,13 | $17,20 | $16,61 | 149,70K |
| 2026-07-13 | $17,13 | +3,44 % | $16,64 | $17,17 | $16,57 | 115,50K |
| 2026-07-10 | $16,56 | +1,10 % | $16,39 | $16,59 | $16,20 | 244,40K |
| 2026-07-09 | $16,38 | -1,74 % | $16,67 | $16,67 | $16,11 | 158,80K |
| 2026-07-08 | $16,67 | +1,52 % | $16,52 | $16,80 | $16,38 | 223,50K |
| 2026-07-07 | $16,42 | +0,61 % | $16,57 | $16,77 | $16,36 | 217,00K |
| 2026-07-06 | $16,32 | -0,31 % | $16,17 | $16,49 | $16,06 | 152,40K |
| 2026-07-02 | $16,37 | +0,06 % | $16,37 | $16,58 | $16,10 | 144,00K |
| 2026-07-01 | $16,36 | +1,11 % | $16,29 | $16,57 | $16,25 | 139,40K |
| 2026-06-30 | $16,18 | -2,88 % | $16,58 | $16,58 | $16,12 | 250,90K |
| 2026-06-29 | $16,66 | -0,42 % | $16,72 | $16,84 | $16,62 | 139,10K |
| 2026-06-26 | $16,73 | +4,04 % | $16,15 | $16,80 | $15,86 | 624,80K |
| 2026-06-25 | $16,08 | -2,66 % | $16,36 | $16,36 | $14,97 | 219,70K |
| 2026-06-24 | $16,52 | +0,43 % | $16,43 | $16,73 | $16,25 | 174,00K |
| 2026-06-23 | $16,45 | +3,01 % | $16,09 | $16,49 | $16,02 | 122,50K |
| 2026-06-22 | $15,97 | -0,62 % | $16,00 | $16,27 | $15,85 | 169,70K |
| 2026-06-18 | $16,07 | -0,62 % | $16,29 | $16,36 | $15,96 | 173,20K |
| 2026-06-17 | $16,17 | -0,43 % | $16,27 | $16,47 | $15,99 | 96,50K |
| 2026-06-16 | $16,24 | +1,12 % | $16,17 | $16,26 | $16,07 | 89,70K |
| 2026-06-15 | $16,06 | -0,31 % | $16,22 | $16,32 | $15,98 | 234,60K |
| 2026-06-12 | $16,11 | +1,45 % | $16,00 | $16,13 | $15,76 | 123,40K |
| 2026-06-11 | $15,88 | -0,31 % | $15,96 | $16,15 | $15,85 | 130,00K |
| 2026-06-10 | $15,93 | +2,97 % | $15,56 | $15,99 | $15,56 | 121,40K |
| 2026-06-09 | $15,47 | +0,65 % | $15,47 | $15,67 | $15,41 | 104,70K |
| 2026-06-08 | $15,37 | -1,03 % | $15,41 | $15,58 | $15,23 | 156,50K |
| 2026-06-05 | $15,53 | +3,67 % | $14,98 | $15,59 | $14,98 | 141,40K |
| 2026-06-04 | $14,98 | +1,97 % | $14,88 | $15,13 | $14,88 | 149,30K |
| 2026-06-03 | $14,69 | -1,67 % | $14,89 | $14,89 | $14,58 | 201,20K |
| 2026-06-02 | $14,94 | -1,71 % | $15,11 | $15,33 | $14,91 | 201,30K |
| 2026-06-01 | $15,20 | -3,00 % | $15,53 | $15,53 | $14,89 | 243,20K |
| 2026-05-29 | $15,67 | -1,38 % | $15,85 | $15,96 | $15,64 | 168,80K |
| 2026-05-28 | $15,89 | -2,69 % | $16,31 | $16,31 | $15,81 | 178,10K |
| 2026-05-27 | $16,33 | -2,51 % | $16,84 | $16,92 | $16,29 | 151,70K |
| 2026-05-26 | $16,75 | -2,56 % | $17,11 | $17,25 | $16,74 | 247,00K |