Green Plains Inc. GPRE
NASDAQ · Vereinigte Staaten · Prozessindustrie
$14,93-0,13 (-0,86 %)
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 | $14,93 | -0,86 % | $15,05 | $15,13 | $14,80 | 1,05M |
| 2026-09-30 | $15,06 | +2,38 % | $14,88 | $15,34 | $14,84 | 962,60K |
| 2026-09-29 | $14,71 | -0,61 % | $14,74 | $14,81 | $14,54 | 1,73M |
| 2026-09-28 | $14,80 | -0,80 % | $14,96 | $15,18 | $14,76 | 863,40K |
| 2026-09-25 | $14,92 | -0,60 % | $14,96 | $15,10 | $14,62 | 1,49M |
| 2026-09-24 | $15,01 | -0,66 % | $15,12 | $15,37 | $14,92 | 1,23M |
| 2026-09-23 | $15,11 | +0,27 % | $15,11 | $15,41 | $14,87 | 1,09M |
| 2026-09-22 | $15,07 | +1,48 % | $14,84 | $15,33 | $14,83 | 937,30K |
| 2026-09-21 | $14,85 | -1,98 % | $14,74 | $15,17 | $14,73 | 1,31M |
| 2026-09-18 | $15,15 | +0,40 % | $15,09 | $15,21 | $14,89 | 2,93M |
| 2026-09-17 | $15,09 | +0,20 % | $15,14 | $15,51 | $14,92 | 1,46M |
| 2026-09-16 | $15,06 | +1,28 % | $14,78 | $15,19 | $14,43 | 2,46M |
| 2026-09-15 | $14,87 | +1,78 % | $14,67 | $14,93 | $14,53 | 1,85M |
| 2026-09-14 | $14,61 | -1,95 % | $14,90 | $15,07 | $14,33 | 1,67M |
| 2026-09-11 | $14,90 | -2,87 % | $15,41 | $15,49 | $14,76 | 1,28M |
| 2026-09-10 | $15,34 | -1,92 % | $15,73 | $15,89 | $15,31 | 1,58M |
| 2026-09-09 | $15,64 | -0,89 % | $15,84 | $15,99 | $15,35 | 981,50K |
| 2026-09-08 | $15,78 | +2,14 % | $15,54 | $16,03 | $15,54 | 1,12M |
| 2026-09-04 | $15,45 | +3,28 % | $14,97 | $15,48 | $14,80 | 1,54M |
| 2026-09-03 | $14,96 | -1,71 % | $15,17 | $15,34 | $14,68 | 2,30M |
| 2026-09-02 | $15,22 | +3,19 % | $14,57 | $15,23 | $14,37 | 2,82M |
| 2026-09-01 | $14,75 | +2,08 % | $14,48 | $14,86 | $14,23 | 1,73M |
| 2026-08-31 | $14,45 | -1,43 % | $14,69 | $14,81 | $13,57 | 1,59M |
| 2026-08-28 | $14,66 | +4,42 % | $14,00 | $14,82 | $13,43 | 3,34M |
| 2026-08-27 | $14,04 | -5,65 % | $14,91 | $15,04 | $14,00 | 1,80M |
| 2026-08-26 | $14,88 | +1,57 % | $14,69 | $15,34 | $14,69 | 2,41M |
| 2026-08-25 | $14,65 | -2,14 % | $14,84 | $15,14 | $14,58 | 1,50M |
| 2026-08-24 | $14,97 | -7,88 % | $16,17 | $16,28 | $14,79 | 995,30K |
| 2026-08-21 | $16,25 | +1,44 % | $16,25 | $16,58 | $15,99 | 1,11M |
| 2026-08-20 | $16,02 | -0,06 % | $16,08 | $16,51 | $15,85 | 1,22M |
| 2026-08-19 | $16,03 | -0,93 % | $16,32 | $16,45 | $15,95 | 1,07M |
| 2026-08-18 | $16,18 | +0,25 % | $16,18 | $16,25 | $15,84 | 1,17M |
| 2026-08-17 | $16,14 | +3,53 % | $15,51 | $16,17 | $15,43 | 719,40K |
| 2026-08-14 | $15,59 | +0,32 % | $15,50 | $15,77 | $15,38 | 707,70K |
| 2026-08-13 | $15,54 | +2,85 % | $15,20 | $15,66 | $15,20 | 1,59M |
| 2026-08-12 | $15,11 | -2,89 % | $15,66 | $15,85 | $15,01 | 929,90K |
| 2026-08-11 | $15,56 | +3,11 % | $15,31 | $15,85 | $15,31 | 1,44M |
| 2026-08-10 | $15,09 | +3,00 % | $14,79 | $15,28 | $14,72 | 2,30M |
| 2026-08-07 | $14,65 | -3,62 % | $15,70 | $15,70 | $14,41 | 1,29M |
| 2026-08-06 | $15,20 | -7,82 % | $16,01 | $16,23 | $15,12 | 2,35M |
| 2026-08-05 | $16,49 | -3,17 % | $17,03 | $17,16 | $16,49 | 1,36M |
| 2026-08-04 | $17,03 | +2,34 % | $16,68 | $17,27 | $16,59 | 1,03M |
| 2026-08-03 | $16,64 | -1,25 % | $16,41 | $17,05 | $16,18 | 2,26M |
| 2026-07-31 | $16,85 | -2,49 % | $17,30 | $17,58 | $16,65 | 1,27M |
| 2026-07-30 | $17,28 | +5,56 % | $16,45 | $17,66 | $16,45 | 1,58M |
| 2026-07-29 | $16,37 | -0,55 % | $16,99 | $17,05 | $16,23 | 1,49M |
| 2026-07-28 | $16,46 | +0,12 % | $16,57 | $16,75 | $16,22 | 965,40K |
| 2026-07-27 | $16,44 | -3,01 % | $16,46 | $16,77 | $16,28 | 975,50K |
| 2026-07-24 | $16,95 | -1,45 % | $16,95 | $17,41 | $16,87 | 865,30K |
| 2026-07-23 | $17,20 | -3,21 % | $18,17 | $18,17 | $17,18 | 756,70K |
| 2026-07-22 | $17,77 | +0,57 % | $17,57 | $17,91 | $17,57 | 830,80K |
| 2026-07-21 | $17,67 | +4,99 % | $17,03 | $17,76 | $16,90 | 1,80M |
| 2026-07-20 | $16,83 | -12,48 % | $19,01 | $19,22 | $16,82 | 1,71M |
| 2026-07-17 | $19,23 | +11,74 % | $17,63 | $19,65 | $17,41 | 5,15M |
| 2026-07-16 | $17,21 | +2,62 % | $16,70 | $17,72 | $16,64 | 1,27M |
| 2026-07-15 | $16,77 | -2,04 % | $17,13 | $17,27 | $16,32 | 948,30K |
| 2026-07-14 | $17,12 | -1,10 % | $17,44 | $17,61 | $16,97 | 1,05M |
| 2026-07-13 | $17,31 | +2,49 % | $17,21 | $17,66 | $17,07 | 1,14M |
| 2026-07-10 | $16,89 | +1,56 % | $16,65 | $16,93 | $16,56 | 815,70K |
| 2026-07-09 | $16,63 | 0,00 % | $16,56 | $16,87 | $16,30 | 889,20K |
| 2026-07-08 | $16,63 | +5,25 % | $15,86 | $16,81 | $15,79 | 1,26M |
| 2026-07-07 | $15,80 | +0,32 % | $15,75 | $16,11 | $15,27 | 965,90K |
| 2026-07-06 | $15,75 | +1,55 % | $15,39 | $15,77 | $15,20 | 817,00K |
| 2026-07-02 | $15,51 | -2,21 % | $16,09 | $16,31 | $15,49 | 792,50K |
| 2026-07-01 | $15,86 | +3,12 % | $15,18 | $16,18 | $15,18 | 1,12M |
| 2026-06-30 | $15,38 | +0,92 % | $15,47 | $15,63 | $15,25 | 1,08M |
| 2026-06-29 | $15,24 | +0,99 % | $15,10 | $15,59 | $15,04 | 1,06M |
| 2026-06-26 | $15,09 | +1,34 % | $14,79 | $15,26 | $14,74 | 2,26M |
| 2026-06-25 | $14,89 | +1,71 % | $14,42 | $14,90 | $14,25 | 968,10K |
| 2026-06-24 | $14,64 | +1,60 % | $14,21 | $15,09 | $14,02 | 1,87M |
| 2026-06-23 | $14,41 | -4,32 % | $14,58 | $15,00 | $14,29 | 1,32M |
| 2026-06-22 | $15,06 | +1,62 % | $14,83 | $15,38 | $14,69 | 1,16M |
| 2026-06-18 | $14,82 | +2,00 % | $14,59 | $14,99 | $14,22 | 3,50M |
| 2026-06-17 | $14,53 | -1,82 % | $14,54 | $14,86 | $14,37 | 2,32M |
| 2026-06-16 | $14,80 | +2,85 % | $14,25 | $14,88 | $14,25 | 1,45M |
| 2026-06-15 | $14,39 | -4,07 % | $14,81 | $14,85 | $14,05 | 1,74M |
| 2026-06-12 | $15,00 | +0,60 % | $14,78 | $15,24 | $14,45 | 867,70K |
| 2026-06-11 | $14,91 | -0,20 % | $15,00 | $15,23 | $14,57 | 1,63M |
| 2026-06-10 | $14,94 | +0,95 % | $14,92 | $15,04 | $14,72 | 1,18M |
| 2026-06-09 | $14,80 | -0,74 % | $14,77 | $14,91 | $14,41 | 1,41M |
| 2026-06-08 | $14,91 | -0,40 % | $15,19 | $15,22 | $14,83 | 1,47M |
| 2026-06-05 | $14,97 | -0,73 % | $14,99 | $15,23 | $14,69 | 1,07M |
| 2026-06-04 | $15,08 | -5,16 % | $15,85 | $16,03 | $14,91 | 1,39M |
| 2026-06-03 | $15,90 | -1,49 % | $16,45 | $16,53 | $15,88 | 1,71M |
| 2026-06-02 | $16,14 | -0,06 % | $15,91 | $16,57 | $15,91 | 1,29M |
| 2026-06-01 | $16,15 | +3,06 % | $15,99 | $16,49 | $15,68 | 1,09M |
| 2026-05-29 | $15,67 | -0,89 % | $15,75 | $15,86 | $15,39 | 2,32M |
| 2026-05-28 | $15,81 | +0,89 % | $15,79 | $15,96 | $15,62 | 963,30K |
| 2026-05-27 | $15,67 | -1,01 % | $15,23 | $15,99 | $15,23 | 1,34M |
| 2026-05-26 | $15,83 | +2,33 % | $15,31 | $16,29 | $15,29 | 1,33M |