Jetzt handeln
GREEN PLAINS INC.
ISIN: US3932221043 | WKN: A0JJ1Q
9,0100 €
+0,1100 +1,24 %
20.12. 22:58
Status: closed
Geld
8,8800 €
Stück: 855
Brief
9,1400 €
Stück: 855
Zeit | Kurs | Volumen | |
---|---|---|---|
09.12. 10:50:43.168 | 9,942 € | 1.000 | |
19.11. 21:46:27.016 | 9,94 € | 35 | |
05.11. 21:01:00.398 | 11,645 € | 100 | |
31.10. 14:38:54.204 | 12,01 € | 150 | |
29.10. 15:43:02.366 | 11,04 € | 225 | |
15.10. 21:52:40.629 | 10,725 € | 75 | |
09.08. 12:37:59.464 | 13,105 € | 100 | |
06.08. 13:55:33.401 | 14,69 € | 491 | |
06.08. 13:49:58.062 | 14,69 € | 500 | |
29.07. 12:03:20.990 | 16,165 € | 300 | |
21.06. 15:29:54.422 | 13,525 € | 300 | |
17.06. 15:38:35.706 | 13,93 € | 71 | |
13.06. 11:11:23.331 | 14,83 € | 500 | |
10.06. 20:53:20.878 | 15,41 € | 5 | |
28.05. 11:40:03.055 | 16,955 € | 500 | |
09.05. 14:04:11.074 | 18,015 € | 300 | |
04.03. 11:38:01.564 | 19,70 € | 500 | |
16.02. 14:49:59.412 | 21,85 € | 800 | |
07.02. 14:25:09.531 | 19,85 € | 140 | |
07.02. 12:59:19.090 | 18,815 € | 300 | |
23.01. 10:30:48.745 | 18,84 € | 1.000 | |
18.01. 19:14:09.085 | 19,00 € | 52 | |
17.01. 13:09:36.707 | 19,415 € | 400 | |
24.11. 10:31:23.816 | 22,35 € | 180 | |
17.11. 15:17:38.971 | 23,32 € | 300 | |
23.10. 22:06:58.833 | 25,28 € | 35 | |
17.10. 11:02:49.202 | 27,24 € | 100 | |
09.10. 18:12:59.668 | 26,02 € | 20 | |
05.10. 21:40:31.295 | 26,84 € | 100 | |
07.06. 17:30:19.265 | 30,23 € | 2 | |
02.06. 16:20:48.549 | 27,88 € | 180 | |
02.06. 15:33:03.947 | 27,36 € | 15 | |
31.05. 13:56:06.844 | 27,81 € | 180 | |
12.05. 16:38:52.883 | 28,91 € | 1.200 | |
16.03. 13:43:26.834 | 30,07 € | 4 | |
06.03. 20:34:51.638 | 30,95 € | 16 | |
17.02. 08:52:28.076 | 33,96 € | 10 | |
13.02. 15:53:25.306 | 31,97 € | 32 | |
09.02. 15:46:39.940 | 33,73 € | 42 | |
09.02. 13:26:04.496 | 34,415 € | 45 | |
02.02. 18:43:32.290 | 32,54 € | 12 | |
02.02. 08:00:24.951 | 31,885 € | 50 | |
31.01. 13:27:09.905 | 29,345 € | 300 | |
26.01. 15:45:51.565 | 29,64 € | 358 | |
24.01. 21:45:51.497 | 28,585 € | 43 | |
23.01. 19:54:00.166 | 28,725 € | 23 | |
23.01. 10:55:45.853 | 28,73 € | 10 | |
05.01. 09:52:00.319 | 28,48 € | 42 | |
14.11. 07:50:31.750 | 35,065 € | 280 | |
13.11. 18:41:45.865 | 34,68 € | 60 | |
12.11. 12:42:55.285 | 34,68 € | 280 | |
26.10. 14:16:02.614 | 26,575 € | 240 | |
26.10. 10:48:03.765 | 26,54 € | 100 | |
24.10. 15:23:07.696 | 29,045 € | 300 | |
24.10. 08:30:44.928 | 29,29 € | 680 | |
15.09. 20:15:25.100 | 32,595 € | 256 | |
30.08. 21:43:49.777 | 35,315 € | 69 | |
19.08. 12:52:43.209 | 38,20 € | 70 | |
11.08. 20:12:54.377 | 39,255 € | 256 | |
03.08. 12:25:25.488 | 36,66 € | 65 | |
03.08. 09:47:12.349 | 37,185 € | 8 | |
01.08. 13:56:11.927 | 35,44 € | 69 | |
18.07. 22:43:42.617 | 30,23 € | 1 | |
08.06. 08:50:53.848 | 34,915 € | 100 | |
03.06. 18:11:26.959 | 33,155 € | 85 | |
24.05. 17:08:53.646 | 29,635 € | 22 | |
02.05. 15:30:26.522 | 26,805 € | 360 | |
02.05. 15:29:37.118 | 26,56 € | 100 | |
25.04. 20:43:44.764 | 27,645 € | 15 | |
12.04. 12:18:17.096 | 26,68 € | 260 | |
07.04. 17:52:17.835 | 25,775 € | 100 | |
09.03. 16:30:59.503 | 29,16 € | 35 | |
02.03. 17:31:45.735 | 30,37 € | 85 | |
01.03. 11:57:16.104 | 29,36 € | 150 | |
10.02. 17:16:40.515 | 29,57 € | 90 | |
31.01. 08:24:08.505 | 26,84 € | 30 | |
24.01. 14:00:26.362 | 26,29 € | 150 | |
24.01. 10:12:57.213 | 26,50 € | 7 | |
12.01. 18:21:29.358 | 30,56 € | 250 | |
22.12. 09:34:50.927 | 31,82 € | 100 | |
15.12. 22:43:52.028 | 31,50 € | 150 | |
01.12. 21:56:03.246 | 33,37 € | 7 | |
30.11. 18:42:21.666 | 32,24 € | 24 | |
26.11. 14:58:14.884 | 34,02 € | 100 | |
26.11. 13:56:15.466 | 35,22 € | 100 | |
25.11. 08:12:59.993 | 34,78 € | 10 | |
22.11. 21:22:22.400 | 37,16 € | 35 | |
19.11. 16:56:46.627 | 36,11 € | 47 | |
18.11. 18:35:02.643 | 35,43 € | 50 | |
17.11. 17:07:50.918 | 34,88 € | 45 | |
15.11. 14:28:28.923 | 35,29 € | 140 | |
15.11. 09:49:55.557 | 34,57 € | 10 | |
09.11. 17:16:05.968 | 36,87 € | 15 | |
09.11. 15:27:33.459 | 37,55 € | 15 | |
08.11. 15:56:23.700 | 37,08 € | 140 | |
08.11. 09:50:45.654 | 36,75 € | 9 | |
05.11. 22:23:15.790 | 36,55 € | 88 | |
05.11. 16:06:33.722 | 35,49 € | 57 | |
04.11. 12:18:09.362 | 34,17 € | 10 | |
04.11. 10:00:17.063 | 33,16 € | 100 | |
02.11. 14:24:50.048 | 33,58 € | 15 | |
29.10. 17:31:08.006 | 33,10 € | 120 | |
26.10. 16:19:42.982 | 31,71 € | 60 | |
18.10. 18:33:48.553 | 30,19 € | 5 | |
14.10. 13:04:11.037 | 30,55 € | 4 | |
14.10. 11:20:43.262 | 30,63 € | 1 | |
13.10. 21:25:53.566 | 30,00 € | 100 | |
08.10. 16:58:35.130 | 30,25 € | 190 | |
22.09. 20:33:22.295 | 28,30 € | 70 | |
22.09. 20:32:26.576 | 28,14 € | 790 | |
22.09. 20:28:19.826 | 27,96 € | 450 | |
22.09. 20:26:37.367 | 27,96 € | 450 | |
22.09. 20:24:30.088 | 27,96 € | 450 | |
22.09. 20:24:29.903 | 27,96 € | 720 | |
22.09. 20:24:19.809 | 27,96 € | 720 | |
20.09. 21:36:26.951 | 28,10 € | 710 | |
17.09. 15:31:18.700 | 30,61 € | 65 | |
14.09. 08:51:09.593 | 30,86 € | 15 | |
13.09. 19:07:56.012 | 30,58 € | 99 | |
08.09. 21:39:12.900 | 29,66 € | 100 | |
03.09. 12:17:42.165 | 31,08 € | 80 | |
03.09. 09:19:17.572 | 31,14 € | 15 | |
02.09. 11:39:11.484 | 29,92 € | 250 | |
27.08. 17:05:53.898 | 30,24 € | 250 | |
25.08. 15:07:36.505 | 29,02 € | 320 | |
23.08. 16:21:43.889 | 29,65 € | 40 | |
20.08. 19:59:50.450 | 27,49 € | 26 | |
20.08. 14:47:16.584 | 30,78 € | 320 | |
20.08. 08:42:50.736 | 29,70 € | 180 | |
19.08. 16:30:07.628 | 30,41 € | 229 | |
17.08. 21:09:57.551 | 30,46 € | 30 | |
16.08. 16:12:05.874 | 30,17 € | 65 | |
16.08. 15:59:04.880 | 29,51 € | 70 | |
13.08. 16:45:30.972 | 31,64 € | 200 | |
13.08. 11:05:08.001 | 32,06 € | 15 | |
10.08. 21:22:49.112 | 31,35 € | 250 | |
05.08. 19:51:45.402 | 28,09 € | 385 | |
04.08. 20:50:58.948 | 29,53 € | 60 | |
04.08. 10:23:26.089 | 32,36 € | 60 | |
03.08. 15:47:02.236 | 29,36 € | 170 | |
03.08. 09:07:07.816 | 30,02 € | 30 | |
02.08. 15:32:53.938 | 31,81 € | 30 | |
27.07. 21:41:27.698 | 27,68 € | 150 | |
27.07. 18:04:06.679 | 27,23 € | 7 | |
09.07. 18:55:03.280 | 28,27 € | 25 | |
28.06. 17:21:33.265 | 27,87 € | 300 | |
28.06. 17:21:29.826 | 27,88 € | 300 | |
25.06. 17:09:27.956 | 27,12 € | 255 | |
03.06. 17:18:44.266 | 26,93 € | 37 | |
21.05. 18:05:06.808 | 24,01 € | 555 | |
12.05. 17:37:33.547 | 22,55 € | 80 | |
12.05. 16:10:17.819 | 23,83 € | 24 | |
10.05. 18:29:50.194 | 25,13 € | 50 | |
07.05. 15:30:13.183 | 26,58 € | 80 | |
06.05. 11:26:43.912 | 26,89 € | 240 | |
29.04. 16:18:58.740 | 24,96 € | 44 | |
08.04. 15:30:08.952 | 22,21 € | 150 | |
01.04. 21:02:07.902 | 26,40 € | 44 | |
30.03. 16:30:13.787 | 21,40 € | 15 | |
29.03. 09:21:53.784 | 23,20 € | 345 | |
24.03. 19:18:51.233 | 22,00 € | 340 | |
03.03. 21:05:52.651 | 21,00 € | 150 | |
02.03. 15:40:51.889 | 22,80 € | 400 | |
01.03. 12:21:18.008 | 21,40 € | 200 | |
25.02. 15:50:07.499 | 19,90 € | 200 | |
25.02. 13:19:17.602 | 20,00 € | 236 | |
24.02. 15:52:39.932 | 21,00 € | 380 | |
23.02. 16:19:56.564 | 20,00 € | 50 | |
22.02. 09:37:21.785 | 22,60 € | 10 | |
17.02. 15:41:08.593 | 21,40 € | 80 | |
15.02. 12:33:43.881 | 22,40 € | 50 | |
12.02. 19:21:22.256 | 21,40 € | 20 | |
12.02. 12:42:20.768 | 20,80 € | 250 | |
10.02. 17:51:34.045 | 19,70 € | 58 | |
10.02. 17:48:08.967 | 19,80 € | 1.000 | |
10.02. 15:34:37.395 | 19,10 € | 75 | |
09.02. 15:42:05.749 | 17,00 € | 200 | |
09.02. 15:34:38.871 | 16,80 € | 100 | |
04.02. 17:56:25.484 | 16,90 € | 60 | |
04.02. 17:09:59.497 | 16,80 € | 60 | |
02.02. 18:59:28.628 | 17,60 € | 100 | |
02.02. 16:26:50.704 | 17,00 € | 120 | |
21.01. 17:17:08.806 | 15,70 € | 1 | |
20.01. 22:59:37.763 | 16,20 € | 100 | |
15.01. 16:19:39.049 | 14,50 € | 350 | |
14.01. 21:21:26.927 | 15,10 € | 250 | |
11.01. 14:27:19.342 | 14,60 € | 350 | |
08.01. 16:07:10.357 | 14,50 € | 100 | |
08.01. 16:01:29.906 | 14,70 € | 200 | |
07.01. 15:36:24.759 | 13,70 € | 200 | |
06.01. 17:35:13.492 | 13,60 € | 100 | |
25.11. 09:59:30.957 | 13,40 € | 200 | |
19.11. 17:20:39.531 | 12,90 € | 160 | |
04.11. 15:35:11.962 | 12,50 € | 100 | |
26.10. 20:48:39.076 | 13,00 € | 280 | |
30.09. 13:39:47.440 | 13,30 € | 180 | |
28.09. 10:50:59.502 | 12,20 € | 150 | |
11.09. 18:28:00.935 | 11,70 € | 60 | |
28.08. 15:38:18.412 | 11,60 € | 200 | |
28.08. 10:50:30.598 | 11,50 € | 65 | |
27.08. 13:20:19.535 | 12,30 € | 150 | |
21.08. 09:16:47.295 | 13,70 € | 220 | |
30.07. 10:12:13.593 | 11,10 € | 5 | |
29.07. 16:26:37.549 | 10,90 € | 3 | |
27.07. 19:52:44.774 | 10,70 € | 500 | |
10.07. 21:23:28.486 | 10,40 € | 150 | |
01.07. 13:51:32.113 | 8,80 € | 6 | |
26.06. 15:32:14.600 | 8,75 € | 6 | |
27.05. 14:58:48.203 | 8,55 € | 120 | |
26.05. 16:02:59.504 | 8,60 € | 230 | |
21.05. 10:49:32.984 | 8,40 € | 120 | |
20.05. 19:11:34.918 | 8,05 € | 10 | |
20.05. 16:09:28.473 | 8,30 € | 540 | |
20.05. 15:43:58.978 | 8,05 € | 200 | |
19.05. 10:18:16.629 | 6,65 € | 2 | |
05.05. 16:24:05.710 | 6,30 € | 316 | |
15.04. 17:55:13.712 | 4,00 € | 350 | |
15.04. 09:32:12.257 | 4,10 € | 9 | |
14.04. 22:40:51.068 | 4,26 € | 350 | |
30.03. 15:38:05.190 | 3,86 € | 9 | |
05.03. 15:29:17.612 | 9,95 € | 300 | |
23.01. 09:41:17.188 | 11,00 € | 1 | |
21.01. 15:30:35.349 | 11,50 € | 1 | |
21.01. 15:30:13.672 | 11,60 € | 1 | |
17.01. 21:26:35.840 | 11,70 € | 1 | |
15.01. 17:58:32.891 | 11,80 € | 1 | |
14.01. 16:21:05.744 | 11,90 € | 1 | |
13.01. 16:44:17.101 | 12,00 € | 1 | |
13.01. 15:40:02.471 | 12,10 € | 1 | |
13.01. 15:38:07.136 | 12,20 € | 1 | |
08.01. 16:30:34.888 | 12,30 € | 1 | |
08.01. 16:10:38.101 | 12,40 € | 1 | |
27.12. 15:53:23.074 | 13,90 € | 1 | |
11.12. 21:49:44.374 | 12,50 € | 1 | |
10.12. 22:15:11.038 | 12,60 € | 1 | |
18.09. 09:44:38.453 | 9,833 € | 120 | |
09.08. 15:36:37.754 | 7,767 € | 300 | |
11.02. 14:00:11.933 | 12,029 € | 200 | |
18.01. 13:16:11.039 | 12,172 € | 70 | |
25.10. 18:21:55.754 | 15,276 € | 300 | |
09.10. 14:08:01.898 | 16,36 € | 500 | |
01.08. 17:39:13.795 | 14,565 € | 100 | |
01.08. 15:07:10.379 | 14,495 € | 100 | |
25.06. 21:46:06.056 | 17,187 € | 150 | |
19.06. 08:26:43.553 | 17,448 € | 50 | |
07.05. 21:50:32.652 | 15,797 € | 320 | |
07.05. 21:24:45.239 | 15,944 € | 320 | |
20.02. 16:22:28.285 | 15,656 € | 10 | |
14.02. 21:50:10.487 | 15,38 € | 10 | |
06.02. 08:42:59.511 | 12,421 € | 50 | |
03.01. 17:26:56.728 | 14,002 € | 10 | |
21.12. 17:07:33.976 | 14,221 € | 10 | |
11.12. 15:32:18.240 | 14,204 € | 280 | |
03.11. 17:13:48.276 | 14,069 € | 120 | |
03.11. 16:43:52.510 | 13,885 € | 414 | |
03.11. 11:18:08.264 | 14,643 € | 120 | |
01.08. 14:07:30.852 | 16,005 € | 300 | |
13.02. 18:27:45.325 | 23,484 € | 5 | |
01.02. 15:28:38.476 | 20,66 € | 1.600 | |
17.01. 11:39:34.184 | 21,98 € | 118 | |
10.01. 16:13:27.346 | 25,261 € | 12 | |
06.01. 16:40:34.132 | 24,872 € | 12 | |
20.12. 15:33:21.471 | 28,377 € | 700 | |
15.12. 19:26:07.802 | 27,507 € | 79 | |
05.12. 09:41:04.237 | 26,042 € | 380 | |
25.11. 15:31:03.763 | 23,545 € | 95 | |
11.11. 16:41:04.458 | 20,929 € | 500 | |
08.11. 16:54:46.583 | 23,037 € | 12 | |
08.11. 15:37:20.065 | 22,587 € | 1.320 | |
04.11. 17:00:08.395 | 22,731 € | 12 | |
02.11. 17:29:23.595 | 23,179 € | 8 | |
31.10. 20:01:24.041 | 23,162 € | 7 | |
31.10. 16:07:05.244 | 23,327 € | 9 | |
28.10. 20:04:27.306 | 22,598 € | 1.370 | |
17.10. 16:57:17.066 | 24,003 € | 12 | |
17.10. 16:12:03.475 | 23,726 € | 8 | |
17.10. 16:06:13.200 | 23,479 € | 3 | |
17.10. 15:30:44.579 | 23,853 € | 500 | |
10.10. 16:04:07.942 | 25,164 € | 3 | |
04.10. 15:32:35.130 | 25,121 € | 160 | |
04.10. 14:28:03.240 | 23,633 € | 80 | |
26.09. 17:03:58.658 | 22,746 € | 12 | |
21.09. 17:07:25.188 | 22,276 € | 12 | |
07.09. 13:10:10.269 | 21,998 € | 500 | |
01.09. 10:48:34.179 | 21,596 € | 500 | |
23.08. 21:55:46.517 | 21,986 € | 20 | |
23.08. 10:18:18.801 | 21,055 € | 118 | |
18.08. 09:47:24.725 | 20,738 € | 340 | |
10.08. 15:44:41.975 | 18,648 € | 200 | |
10.08. 15:33:00.748 | 18,788 € | 200 | |
10.08. 10:33:25.293 | 20,461 € | 200 | |
10.08. 09:44:38.982 | 20,461 € | 100 | |
08.08. 16:21:00.272 | 20,906 € | 1 | |
04.08. 16:49:57.537 | 19,345 € | 2 | |
02.08. 20:13:43.116 | 18,764 € | 100 | |
01.08. 22:32:27.262 | 20,299 € | 100 | |
03.05. 14:04:04.456 | 15,525 € | 650 | |
25.01. 18:15:24.691 | 15,702 € | 1 | |
14.01. 11:45:17.482 | 15,637 € | 1 | |
04.01. 22:34:35.708 | 20,891 € | 1 | |
04.01. 15:55:50.869 | 21,091 € | 1 | |
23.12. 16:58:28.582 | 19,85 € | 50 | |
23.12. 16:49:23.832 | 19,81 € | 50 | |
04.12. 15:35:47.355 | 21,069 € | 75 | |
27.11. 16:43:37.005 | 21,361 € | 75 | |
08.09. 15:30:10.443 | 17,852 € | 145 | |
13.08. 15:35:15.706 | 20,87 € | 150 | |
10.08. 21:47:48.194 | 18,901 € | 17 | |
27.07. 19:27:33.463 | 20,53 € | 1 | |
08.07. 10:45:11.816 | 23,892 € | 4 | |
08.07. 10:32:08.937 | 24,589 € | 4 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20.12. 22:57:00 | 855 | 8,87 € | 9,13 € | 855 |
20.12. 22:54:00 | 855 | 8,87 € | 9,13 € | 855 |
20.12. 22:51:00 | 855 | 8,87 € | 9,13 € | 855 |
20.12. 22:48:00 | 855 | 8,87 € | 9,13 € | 855 |
20.12. 22:45:00 | 855 | 8,87 € | 9,13 € | 855 |
20.12. 22:42:00 | 855 | 8,87 € | 9,13 € | 855 |
20.12. 22:39:00 | 855 | 8,87 € | 9,13 € | 855 |
20.12. 22:36:00 | 855 | 8,87 € | 9,13 € | 855 |
20.12. 22:33:00 | 855 | 8,87 € | 9,13 € | 855 |
Stammdaten
WKN | A0JJ1Q |
ISIN | US3932221043 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 75,91 % |
Abstand 52W Hoch | 59,10 % |
Abstand 52W Tief | 8,26 % |
Vola 30 Tage | 18,62 % |
Vola 250 Tage | 53,96 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 10,110 | -5,232 | |
1 Monat | 10,310 | -7,071 | |
6 Monate | 13,820 | -30,673 | |
Lfd. Jahr | 22,670 | -57,737 | |
1 Jahr | 23,200 | -58,703 | |
3 Jahre | 30,420 | -68,504 | |
5 Jahre | 14,000 | -31,564 |