Holen Sie sich die Stockscreener-App
10.64
4.57%
-0.51
Green Plains Inc-Aktien (GPRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $11.20 | $10.62 | $0.582 | 2,234,587.0 | -4.57% |
| 2025-09-04 | $11.27 | $10.65 | $0.615 | 2,465,952.0 | +3.24% |
| 2025-09-03 | $11.12 | $10.79 | $0.33 | 2,290,177.0 | -1.91% |
| 2025-09-02 | $11.28 | $10.68 | $0.595 | 2,455,877.0 | -0.90% |
| 2025-08-29 | $11.24 | $10.86 | $0.39 | 2,692,409.0 | +0.09% |
| 2025-08-28 | $11.75 | $10.66 | $1.09 | 3,943,764.0 | +11.56% |
| 2025-08-27 | $10.38 | $9.84 | $0.535 | 2,176,740.0 | -1.58% |
| 2025-08-26 | $10.16 | $9.41 | $0.75 | 2,962,903.0 | +7.44% |
| 2025-08-25 | $9.65 | $8.86 | $0.80 | 2,287,399.0 | +5.38% |
| 2025-08-22 | $8.93 | $8.16 | $0.77 | 2,119,382.0 | +9.57% |
| 2025-08-21 | $8.29 | $7.53 | $0.755 | 1,894,442.0 | +6.96% |
| 2025-08-20 | $8.32 | $7.60 | $0.72 | 1,903,444.0 | -8.63% |
| 2025-08-19 | $8.63 | $8.29 | $0.345 | 992,779.0 | +0.12% |
| 2025-08-18 | $8.64 | $8.29 | $0.355 | 1,608,510.0 | -1.30% |
| 2025-08-15 | $8.73 | $8.27 | $0.46 | 1,044,994.0 | -2.54% |
| 2025-08-14 | $9.18 | $8.28 | $0.90 | 2,492,905.0 | -5.97% |
| 2025-08-13 | $9.44 | $8.81 | $0.625 | 2,557,532.0 | +4.42% |
| 2025-08-12 | $9.11 | $8.56 | $0.545 | 2,780,699.0 | -0.17% |
| 2025-08-11 | $9.18 | $8.12 | $1.06 | 3,845,367.0 | +19.39% |
| 2025-08-08 | $7.43 | $7.08 | $0.355 | 1,371,775.0 | +1.23% |
Green Plains Inc-Aktien (GPRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Green Plains Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GPRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Green Plains Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Green Plains Inc-Aktien (GPRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $11.28 | $10.62 | $0.655 | 11,681,180.0 | -4.23% |
| 2025-08 | $11.75 | $7.08 | $4.67 | 42,824,962.0 | +34.34% |
| 2025-07 | $8.75 | $5.91 | $2.84 | 30,026,719.0 | +37.15% |
| 2025-06 | $6.29 | $3.97 | $2.32 | 37,368,891.0 | +44.95% |
| 2025-05 | $5.48 | $3.38 | $2.10 | 34,535,724.0 | +16.20% |
| 2025-04 | $5.04 | $3.14 | $1.90 | 38,843,776.0 | -26.19% |
| 2025-03 | $6.24 | $4.64 | $1.60 | 49,575,934.0 | -17.38% |
| 2025-02 | $8.88 | $5.62 | $3.25 | 43,186,603.0 | -34.27% |
| 2025-01 | $10.45 | $8.65 | $1.80 | 25,867,344.0 | -5.80% |
Green Plains Inc-Aktien (GPRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.54 | $8.81 | $2.73 | 21,711,225.0 | -17.50% |
| 2024-11 | $13.81 | $10.36 | $3.45 | 22,617,778.0 | -11.69% |
| 2024-10 | $14.04 | $10.74 | $3.30 | 21,126,496.0 | -9.68% |
| 2024-09 | $14.67 | $11.62 | $3.04 | 20,264,869.0 | -4.45% |
| 2024-08 | $17.84 | $12.77 | $5.07 | 22,667,096.0 | -20.08% |
| 2024-07 | $18.14 | $14.35 | $3.79 | 17,256,777.0 | +11.79% |
| 2024-06 | $17.71 | $14.40 | $3.31 | 19,194,313.0 | -7.63% |
| 2024-05 | $20.83 | $16.74 | $4.09 | 28,030,586.0 | -16.93% |
| 2024-04 | $24.04 | $20.48 | $3.56 | 25,195,396.0 | -10.60% |
| 2024-03 | $23.44 | $19.80 | $3.64 | 18,838,664.0 | +8.54% |
| 2024-02 | $25.24 | $19.44 | $5.80 | 24,929,937.0 | +2.75% |
| 2024-01 | $25.66 | $19.68 | $5.98 | 28,099,659.0 | -17.80% |
Green Plains Inc-Aktien (GPRE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.50 | $22.85 | $5.65 | 22,948,619.0 | +1.37% |
| 2023-11 | $29.48 | $23.15 | $6.33 | 23,361,321.0 | -15.32% |
| 2023-10 | $31.92 | $25.78 | $6.14 | 24,302,562.0 | -2.39% |
| 2023-09 | $34.62 | $29.97 | $4.65 | 19,458,680.0 | -3.03% |
| 2023-08 | $35.78 | $30.62 | $5.16 | 18,712,113.0 | -12.59% |
| 2023-07 | $36.02 | $31.61 | $4.41 | 12,537,757.0 | +10.14% |
| 2023-06 | $33.45 | $28.81 | $4.64 | 16,332,143.0 | +11.17% |
| 2023-05 | $34.89 | $27.92 | $6.97 | 21,567,194.0 | -15.13% |
| 2023-04 | $34.43 | $29.50 | $4.93 | 14,323,784.0 | +10.26% |
| 2023-03 | $35.73 | $27.73 | $8.00 | 20,928,343.0 | -10.61% |
| 2023-02 | $37.49 | $32.83 | $4.66 | 16,712,938.0 | -0.29% |
| 2023-01 | $36.19 | $28.46 | $7.73 | 15,794,331.0 | +14.00% |
7.18%
3.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):