Greenpro Capital Corp. GRNQ
NASDAQ · Vereinigte Staaten · Finanzen
$7,47-0,03 (-0,40 %)
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 | $7,47 | -0,40 % | $7,50 | $7,58 | $7,18 | 4,90K |
| 2026-09-30 | $7,50 | -12,99 % | $8,77 | $9,19 | $7,41 | 6,10K |
| 2026-09-29 | $8,62 | -10,86 % | $9,68 | $10,51 | $8,62 | 8,90K |
| 2026-09-28 | $9,67 | -8,34 % | $10,49 | $10,56 | $9,67 | 7,90K |
| 2026-09-25 | $10,55 | -6,80 % | $11,17 | $11,64 | $10,13 | 22,20K |
| 2026-09-24 | $11,32 | +2,44 % | $10,85 | $12,03 | $10,52 | 115,60K |
| 2026-09-23 | $11,05 | +8,81 % | $10,16 | $12,05 | $9,89 | 176,10K |
| 2026-09-22 | $10,15 | -7,26 % | $11,16 | $11,67 | $10,06 | 16,60K |
| 2026-09-21 | $10,95 | +9,72 % | $10,50 | $10,95 | $10,49 | 3,10K |
| 2026-09-18 | $9,98 | -0,10 % | $10,50 | $11,31 | $9,88 | 22,80K |
| 2026-09-17 | $9,99 | +2,36 % | $9,82 | $10,01 | $9,82 | 1,10K |
| 2026-09-16 | $9,76 | -5,70 % | $10,63 | $10,82 | $9,08 | 96,90K |
| 2026-09-15 | $10,35 | -18,50 % | $12,44 | $12,44 | $9,79 | 77,90K |
| 2026-09-14 | $12,70 | +4,87 % | $11,73 | $13,44 | $11,32 | 238,90K |
| 2026-09-11 | $12,11 | +2,98 % | $11,32 | $13,47 | $10,57 | 337,00K |
| 2026-09-10 | $11,76 | -11,11 % | $12,50 | $12,64 | $10,50 | 166,20K |
| 2026-09-09 | $13,23 | -29,63 % | $18,07 | $19,05 | $12,30 | 236,10K |
| 2026-09-08 | $18,80 | +0,53 % | $18,01 | $22,70 | $16,58 | 727,50K |
| 2026-09-04 | $18,70 | +30,77 % | $14,00 | $20,09 | $14,00 | 342,80K |
| 2026-09-03 | $14,30 | -0,28 % | $13,82 | $15,91 | $13,50 | 136,40K |
| 2026-09-02 | $14,34 | -1,04 % | $14,31 | $14,34 | $14,31 | 900 |
| 2026-09-01 | $14,49 | +4,24 % | $12,60 | $14,50 | $11,57 | 90,80K |
| 2026-08-31 | $13,90 | +2,96 % | $14,17 | $14,17 | $13,69 | 12,50K |
| 2026-08-28 | $13,50 | +3,45 % | $12,59 | $13,55 | $12,59 | 25,60K |
| 2026-08-27 | $13,05 | +4,40 % | $12,26 | $13,81 | $12,26 | 7,00K |
| 2026-08-26 | $12,50 | +3,56 % | $12,51 | $12,51 | $12,50 | 1,10K |
| 2026-08-25 | $12,07 | 0,00 % | $12,07 | $12,07 | $12,07 | 0 |
| 2026-08-24 | $12,07 | +0,50 % | $12,07 | $12,07 | $12,07 | 500 |
| 2026-08-21 | $12,01 | -12,34 % | $13,40 | $13,40 | $12,00 | 2,00K |
| 2026-08-20 | $13,70 | +5,47 % | $13,13 | $13,70 | $11,55 | 5,00K |
| 2026-08-19 | $12,99 | +6,48 % | $12,50 | $15,60 | $12,50 | 9,10K |
| 2026-08-18 | $12,20 | +21,51 % | $10,00 | $12,31 | $10,00 | 9,80K |
| 2026-08-17 | $10,04 | +31,24 % | $5,60 | $10,24 | $5,51 | 184,90K |
| 2026-08-14 | $7,65 | -16,85 % | $7,65 | $7,65 | $7,65 | 1,40K |
| 2026-08-13 | $9,20 | 0,00 % | $9,20 | $9,20 | $9,20 | 0 |
| 2026-08-12 | $9,20 | -0,69 % | $9,30 | $9,30 | $9,20 | 2,40K |
| 2026-08-11 | $9,26 | -15,16 % | $9,26 | $9,26 | $9,26 | 1,00K |
| 2026-08-10 | $10,92 | -3,06 % | $10,92 | $10,92 | $10,92 | 1,20K |
| 2026-08-07 | $11,27 | +12,65 % | $10,18 | $11,88 | $10,18 | 10,20K |
| 2026-08-06 | $10,00 | -11,89 % | $8,75 | $13,19 | $8,75 | 16,20K |
| 2026-08-05 | $11,35 | -5,42 % | $12,00 | $12,00 | $11,20 | 570 |
| 2026-08-04 | $12,00 | +2,56 % | $13,70 | $13,70 | $12,00 | 650 |
| 2026-08-03 | $11,70 | -8,59 % | $11,70 | $12,40 | $11,70 | 1,58K |
| 2026-07-31 | $12,80 | +9,87 % | $12,80 | $12,80 | $11,50 | 260 |
| 2026-07-30 | $11,65 | +7,87 % | $11,10 | $12,80 | $11,10 | 440 |
| 2026-07-29 | $10,80 | -9,24 % | $10,60 | $12,30 | $10,60 | 150 |
| 2026-07-28 | $11,90 | 0,00 % | $11,90 | $11,90 | $11,90 | 0 |
| 2026-07-27 | $11,90 | -4,72 % | $11,90 | $12,20 | $10,60 | 500 |
| 2026-07-24 | $12,49 | -1,65 % | $12,70 | $12,70 | $12,49 | 80 |
| 2026-07-23 | $12,70 | +4,96 % | $12,40 | $13,00 | $11,90 | 260 |
| 2026-07-22 | $12,10 | +9,01 % | $10,80 | $12,10 | $10,80 | 550 |
| 2026-07-21 | $11,10 | +0,91 % | $10,40 | $11,30 | $10,35 | 960 |
| 2026-07-20 | $11,00 | -12,00 % | $13,00 | $13,45 | $10,90 | 2,89K |
| 2026-07-17 | $12,50 | -3,85 % | $12,60 | $12,60 | $12,10 | 730 |
| 2026-07-16 | $13,00 | -5,45 % | $14,00 | $14,10 | $13,00 | 780 |
| 2026-07-15 | $13,75 | -1,08 % | $13,20 | $13,75 | $13,20 | 200 |
| 2026-07-14 | $13,90 | -0,71 % | $13,80 | $14,40 | $13,40 | 350 |
| 2026-07-13 | $14,00 | +2,94 % | $13,90 | $14,50 | $13,90 | 300 |
| 2026-07-10 | $13,60 | -2,86 % | $13,60 | $13,60 | $13,60 | 110 |
| 2026-07-09 | $14,00 | +2,19 % | $13,48 | $14,05 | $13,40 | 430 |
| 2026-07-08 | $13,70 | -2,14 % | $13,90 | $14,50 | $13,70 | 260 |
| 2026-07-07 | $14,00 | -2,10 % | $15,00 | $15,00 | $13,60 | 890 |
| 2026-07-06 | $14,30 | -4,03 % | $16,10 | $16,20 | $14,30 | 1,34K |
| 2026-07-02 | $14,90 | 0,00 % | $14,90 | $14,90 | $14,90 | 0 |
| 2026-07-01 | $14,90 | -2,61 % | $15,47 | $16,50 | $14,90 | 1,15K |
| 2026-06-30 | $15,30 | -1,92 % | $15,50 | $15,50 | $15,30 | 270 |
| 2026-06-29 | $15,60 | 0,00 % | $15,60 | $15,70 | $15,30 | 160 |
| 2026-06-26 | $15,60 | +0,65 % | $15,60 | $15,60 | $15,60 | 200 |
| 2026-06-25 | $15,50 | -5,49 % | $15,50 | $15,50 | $15,50 | 60 |
| 2026-06-24 | $16,40 | +6,42 % | $15,30 | $16,40 | $15,20 | 910 |
| 2026-06-23 | $15,41 | -1,22 % | $15,50 | $16,15 | $15,40 | 1,32K |
| 2026-06-22 | $15,60 | -1,27 % | $15,40 | $16,70 | $15,20 | 1,04K |
| 2026-06-18 | $15,80 | +12,06 % | $14,40 | $17,50 | $13,40 | 77,84K |
| 2026-06-17 | $14,10 | +5,22 % | $13,85 | $14,30 | $13,20 | 510 |
| 2026-06-16 | $13,40 | -3,25 % | $13,50 | $14,00 | $13,40 | 610 |
| 2026-06-15 | $13,85 | -5,14 % | $14,40 | $14,60 | $13,10 | 1,45K |
| 2026-06-12 | $14,60 | -2,01 % | $15,10 | $15,20 | $14,60 | 860 |
| 2026-06-11 | $14,90 | -1,32 % | $15,00 | $15,00 | $14,90 | 280 |
| 2026-06-10 | $15,10 | 0,00 % | $15,05 | $15,70 | $15,05 | 160 |
| 2026-06-09 | $15,10 | 0,00 % | $15,10 | $15,10 | $15,10 | 60 |
| 2026-06-08 | $15,10 | -1,31 % | $15,20 | $15,70 | $15,00 | 400 |
| 2026-06-05 | $15,30 | -6,71 % | $17,10 | $17,10 | $15,20 | 2,32K |
| 2026-06-04 | $16,40 | -3,53 % | $16,20 | $17,60 | $16,00 | 1,69K |
| 2026-06-03 | $17,00 | -4,49 % | $17,80 | $18,20 | $17,00 | 440 |
| 2026-06-02 | $17,80 | +23,61 % | $15,50 | $17,90 | $14,30 | 4,86K |
| 2026-06-01 | $14,40 | 0,00 % | $14,60 | $14,90 | $13,10 | 1,17K |
| 2026-05-29 | $14,40 | +2,13 % | $14,10 | $14,40 | $14,10 | 200 |
| 2026-05-28 | $14,10 | 0,00 % | $14,20 | $14,20 | $14,10 | 380 |
| 2026-05-27 | $14,10 | 0,00 % | $14,10 | $14,10 | $14,10 | 150 |
| 2026-05-26 | $14,10 | -5,75 % | $13,90 | $14,60 | $13,90 | 520 |