41,195€
0,07%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,10 | 43,42 | 41,94 | 42,94 | 2,03% | - |
| 04.05.2026 | 42,65 | 42,81 | 41,26 | 42,08 | 0,42% | 200,00 |
| 30.04.2026 | 41,02 | 41,92 | 40,50 | 41,90 | 2,44% | - |
| 29.04.2026 | 41,39 | 41,42 | 40,32 | 40,90 | -0,97% | - |
| 28.04.2026 | 41,92 | 42,29 | 41,07 | 41,30 | -1,40% | - |
| 27.04.2026 | 42,07 | 42,25 | 41,58 | 41,89 | -0,35% | - |
| 24.04.2026 | 42,49 | 42,68 | 41,64 | 42,04 | -1,00% | - |
| 23.04.2026 | 41,03 | 42,68 | 40,80 | 42,46 | 3,31% | - |
| 22.04.2026 | 41,05 | 41,74 | 40,80 | 41,10 | 0,00% | - |
| 21.04.2026 | 41,93 | 42,29 | 40,79 | 41,10 | -1,91% | - |
| 20.04.2026 | 42,52 | 42,54 | 41,30 | 41,90 | -2,08% | - |
| 17.04.2026 | 42,73 | 43,85 | 42,47 | 42,79 | 0,21% | - |
| 16.04.2026 | 43,59 | 43,81 | 42,64 | 42,70 | -1,88% | - |
| 15.04.2026 | 44,60 | 44,71 | 43,14 | 43,52 | -2,57% | - |
| 14.04.2026 | 44,95 | 45,23 | 44,46 | 44,67 | -0,51% | - |
| 13.04.2026 | 44,64 | 45,10 | 43,51 | 44,90 | 0,89% | - |
| 10.04.2026 | 45,89 | 46,02 | 43,79 | 44,50 | -3,05% | - |
| 09.04.2026 | 42,07 | 46,03 | 41,60 | 45,90 | 9,14% | - |
| 08.04.2026 | 39,38 | 42,20 | 38,20 | 42,06 | 2,57% | 133,00 |
| 07.04.2026 | 41,95 | 42,07 | 40,03 | 41,00 | -10,28% | - |
| 02.04.2026 | 45,61 | 46,85 | 44,80 | 45,70 | 0,96% | - |
| 01.04.2026 | 45,56 | 46,03 | 45,27 | 45,27 | -0,55% | - |
| 31.03.2026 | 45,06 | 46,30 | 44,86 | 45,52 | 0,92% | - |
| 30.03.2026 | 44,96 | 45,32 | 44,52 | 45,10 | 1,58% | - |
| 27.03.2026 | 45,23 | 45,52 | 44,11 | 44,40 | -1,77% | - |
| 26.03.2026 | 45,20 | 45,60 | 44,80 | 45,20 | -0,26% | - |
| 25.03.2026 | 45,14 | 45,72 | 44,90 | 45,32 | 0,71% | - |
| 24.03.2026 | 44,60 | 45,90 | 44,30 | 45,00 | 1,12% | - |
| 23.03.2026 | 43,40 | 45,39 | 43,10 | 44,50 | 2,45% | 17,00 |
| 20.03.2026 | 43,69 | 44,08 | 43,19 | 43,44 | -0,61% | - |
| 19.03.2026 | 44,40 | 44,50 | 43,27 | 43,70 | -1,39% | - |
| 18.03.2026 | 45,10 | 45,20 | 44,30 | 44,32 | -1,09% | - |
| 17.03.2026 | 45,20 | 45,67 | 44,67 | 44,81 | -0,65% | - |
| 16.03.2026 | 45,50 | 45,50 | 44,54 | 45,10 | -0,56% | - |
| 13.03.2026 | 45,68 | 46,30 | 44,50 | 45,36 | -0,97% | - |
| 12.03.2026 | 46,34 | 46,71 | 45,43 | 45,80 | -1,35% | - |
| 11.03.2026 | 46,47 | 46,78 | 45,95 | 46,43 | -0,35% | - |
| 10.03.2026 | 46,87 | 47,45 | 46,31 | 46,59 | -0,67% | - |
| 09.03.2026 | 46,97 | 47,32 | 45,55 | 46,90 | -0,22% | - |
| 06.03.2026 | 47,84 | 48,40 | 45,80 | 47,01 | -1,75% | - |
| 05.03.2026 | 48,67 | 48,94 | 47,81 | 47,84 | -1,89% | - |
| 04.03.2026 | 48,78 | 49,20 | 48,46 | 48,76 | -0,02% | - |
| 03.03.2026 | 48,88 | 49,17 | 47,70 | 48,78 | 0,06% | - |
| 02.03.2026 | 47,93 | 48,93 | 46,97 | 48,75 | 2,09% | - |
| 27.02.2026 | 49,30 | 49,32 | 47,45 | 47,75 | -3,13% | - |
| 26.02.2026 | 49,13 | 49,52 | 48,86 | 49,29 | 0,31% | - |
| 25.02.2026 | 49,88 | 50,09 | 48,96 | 49,14 | -1,73% | - |
| 24.02.2026 | 49,49 | 50,16 | 49,24 | 50,00 | 1,17% | - |
| 23.02.2026 | 49,79 | 49,98 | 48,72 | 49,42 | -1,11% | - |
| 20.02.2026 | 49,29 | 49,99 | 49,05 | 49,98 | 1,49% | - |
| 19.02.2026 | 48,94 | 49,60 | 48,55 | 49,25 | 0,58% | - |
| 18.02.2026 | 48,37 | 49,20 | 48,33 | 48,96 | 1,58% | - |
| 17.02.2026 | 48,40 | 48,80 | 47,70 | 48,20 | -0,41% | - |
| 16.02.2026 | 48,00 | 48,40 | 48,00 | 48,40 | 0,41% | - |
| 13.02.2026 | 47,00 | 48,40 | 47,00 | 48,20 | 1,90% | - |
| 12.02.2026 | 46,00 | 47,70 | 46,00 | 47,30 | 2,16% | - |
| 11.02.2026 | 45,60 | 46,80 | 45,60 | 46,30 | 1,54% | - |
| 10.02.2026 | 45,20 | 46,20 | 45,20 | 45,60 | 0,22% | - |
| 09.02.2026 | 45,80 | 46,40 | 45,40 | 45,50 | -1,52% | - |
| 06.02.2026 | 45,60 | 46,70 | 45,60 | 46,20 | 1,09% | - |
| 05.02.2026 | 45,80 | 46,10 | 45,20 | 45,70 | 0,22% | - |
| 04.02.2026 | 44,00 | 45,80 | 44,00 | 45,60 | 2,93% | - |
| 03.02.2026 | 43,20 | 44,50 | 43,20 | 44,30 | 1,61% | - |
| 02.02.2026 | 42,60 | 43,60 | 42,00 | 43,60 | 2,35% | - |
| 30.01.2026 | 41,80 | 42,70 | 41,00 | 42,60 | 2,16% | - |
| 29.01.2026 | 41,40 | 41,80 | 40,80 | 41,70 | 0,72% | - |
| 28.01.2026 | 41,60 | 41,80 | 41,00 | 41,40 | 0,49% | - |
| 27.01.2026 | 42,40 | 43,00 | 41,20 | 41,20 | -3,96% | - |
| 26.01.2026 | 42,40 | 43,70 | 42,40 | 42,90 | 0,23% | - |
| 23.01.2026 | 43,00 | 43,60 | 42,70 | 42,80 | -1,15% | - |
| 22.01.2026 | 42,60 | 44,00 | 42,60 | 43,30 | 0,93% | - |
| 21.01.2026 | 41,80 | 43,40 | 41,60 | 42,90 | 1,66% | 50,00 |
| 20.01.2026 | 42,40 | 42,60 | 41,60 | 42,20 | -1,40% | - |
| 19.01.2026 | 42,80 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 16.01.2026 | 42,00 | 43,20 | 42,00 | 43,00 | 1,65% | - |
| 15.01.2026 | 42,00 | 42,80 | 41,80 | 42,30 | 1,20% | - |
| 14.01.2026 | 41,20 | 42,20 | 41,20 | 41,80 | 0,48% | - |
| 13.01.2026 | 41,60 | 42,30 | 41,20 | 41,60 | -0,48% | - |
| 12.01.2026 | 40,60 | 42,10 | 40,40 | 41,80 | 1,95% | - |
| 09.01.2026 | 45,80 | 46,00 | 40,60 | 41,00 | -10,09% | 6.402,00 |
| 08.01.2026 | 43,00 | 46,80 | 43,00 | 45,60 | 5,07% | 91,00 |
| 07.01.2026 | 42,00 | 43,40 | 41,40 | 43,40 | 3,58% | - |
| 06.01.2026 | 39,80 | 42,30 | 39,80 | 41,90 | 4,23% | - |
| 05.01.2026 | 40,20 | 41,40 | 40,10 | 40,20 | -0,50% | - |
| 02.01.2026 | 40,00 | 40,60 | 39,70 | 40,40 | 2,02% | - |
| 30.12.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | - |
| 29.12.2025 | 39,60 | 40,00 | 39,40 | 39,60 | 0,51% | - |
| 23.12.2025 | 39,20 | 39,80 | 39,10 | 39,40 | -0,51% | - |
| 22.12.2025 | 39,20 | 40,00 | 39,20 | 39,60 | 0,00% | - |
| 19.12.2025 | 39,40 | 40,20 | 39,10 | 39,60 | 0,00% | - |
| 18.12.2025 | 39,60 | 40,40 | 39,50 | 39,60 | -0,75% | - |
| 17.12.2025 | 39,80 | 40,20 | 39,50 | 39,90 | 0,76% | - |
| 16.12.2025 | 40,20 | 40,50 | 39,60 | 39,60 | -1,49% | - |
| 15.12.2025 | 39,80 | 40,80 | 39,80 | 40,20 | 0,00% | - |
| 12.12.2025 | 40,00 | 40,70 | 39,60 | 40,20 | -0,50% | - |
| 11.12.2025 | 40,00 | 41,10 | 40,00 | 40,40 | 0,00% | - |
| 10.12.2025 | 38,80 | 40,40 | 38,80 | 40,40 | 3,06% | - |
| 09.12.2025 | 39,20 | 39,90 | 39,00 | 39,20 | -0,76% | - |
| 08.12.2025 | 39,40 | 40,40 | 39,40 | 39,50 | -0,25% | - |
| 05.12.2025 | 39,60 | 40,40 | 39,40 | 39,60 | -1,00% | - |