35,800€
-0,56%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,60 | 36,90 | 35,50 | 35,90 | -1,91% | - |
| 05.09.2024 | 37,00 | 37,40 | 36,10 | 36,60 | -1,61% | - |
| 04.09.2024 | 37,40 | 38,10 | 37,10 | 37,20 | -1,85% | - |
| 03.09.2024 | 39,00 | 39,30 | 37,10 | 37,90 | -3,07% | - |
| 02.09.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 30.08.2024 | 38,20 | 39,30 | 38,20 | 39,10 | 2,36% | - |
| 29.08.2024 | 38,30 | 38,70 | 38,20 | 38,20 | -0,26% | - |
| 28.08.2024 | 37,60 | 38,50 | 37,60 | 38,30 | 1,59% | - |
| 27.08.2024 | 38,10 | 38,30 | 37,50 | 37,70 | -1,57% | - |
| 26.08.2024 | 38,60 | 39,30 | 38,10 | 38,30 | -1,54% | - |
| 23.08.2024 | 37,80 | 38,90 | 37,80 | 38,90 | 2,37% | - |
| 22.08.2024 | 37,40 | 38,10 | 36,80 | 38,00 | 0,80% | - |
| 21.08.2024 | 37,70 | 37,90 | 37,50 | 37,70 | 0,00% | - |
| 20.08.2024 | 37,20 | 37,90 | 37,20 | 37,70 | 0,53% | - |
| 19.08.2024 | 37,30 | 37,80 | 37,10 | 37,50 | 0,00% | - |
| 16.08.2024 | 37,20 | 37,70 | 37,10 | 37,50 | 0,00% | - |
| 15.08.2024 | 37,10 | 37,90 | 37,10 | 37,50 | 1,08% | - |
| 14.08.2024 | 36,70 | 37,30 | 36,50 | 37,10 | 1,09% | - |
| 13.08.2024 | 36,60 | 37,20 | 36,50 | 36,70 | -0,54% | - |
| 12.08.2024 | 36,00 | 36,90 | 36,00 | 36,90 | 1,65% | - |
| 09.08.2024 | 36,00 | 36,70 | 35,10 | 36,30 | 0,00% | - |
| 08.08.2024 | 36,00 | 36,70 | 35,90 | 36,30 | 0,00% | - |
| 07.08.2024 | 36,00 | 36,50 | 35,90 | 36,30 | 1,68% | - |
| 06.08.2024 | 35,60 | 36,50 | 35,40 | 35,70 | 1,13% | - |
| 05.08.2024 | 36,30 | 36,30 | 34,30 | 35,30 | -3,81% | - |
| 02.08.2024 | 36,90 | 36,90 | 35,70 | 36,70 | -1,08% | - |
| 01.08.2024 | 35,90 | 37,70 | 34,30 | 37,10 | 3,34% | - |
| 31.07.2024 | 35,20 | 36,00 | 35,20 | 35,90 | 1,13% | - |
| 30.07.2024 | 35,00 | 35,90 | 35,00 | 35,50 | 0,57% | - |
| 29.07.2024 | 34,80 | 35,50 | 34,80 | 35,30 | 1,15% | - |
| 26.07.2024 | 35,30 | 35,50 | 34,70 | 34,90 | -1,13% | - |
| 25.07.2024 | 36,50 | 36,60 | 35,30 | 35,30 | -3,29% | - |
| 24.07.2024 | 35,80 | 36,70 | 35,70 | 36,50 | 0,55% | - |
| 23.07.2024 | 36,00 | 36,90 | 36,00 | 36,30 | 0,00% | - |
| 22.07.2024 | 35,70 | 36,30 | 35,70 | 36,30 | 1,68% | - |
| 19.07.2024 | 35,60 | 36,10 | 35,60 | 35,70 | -0,56% | - |
| 18.07.2024 | 36,10 | 36,50 | 35,90 | 35,90 | -0,55% | - |
| 17.07.2024 | 36,10 | 36,30 | 35,50 | 36,10 | 0,00% | - |
| 16.07.2024 | 34,80 | 36,20 | 34,80 | 36,10 | 3,44% | - |
| 15.07.2024 | 34,20 | 35,50 | 34,20 | 34,90 | 1,16% | - |
| 12.07.2024 | 34,80 | 35,00 | 34,50 | 34,50 | -1,15% | - |
| 11.07.2024 | 35,20 | 35,50 | 34,90 | 34,90 | -1,69% | - |
| 10.07.2024 | 35,80 | 36,10 | 35,30 | 35,50 | -1,11% | - |
| 09.07.2024 | 36,40 | 36,50 | 35,20 | 35,90 | -1,10% | - |
| 08.07.2024 | 36,30 | 36,50 | 35,90 | 36,30 | 0,83% | - |
| 05.07.2024 | 36,40 | 36,70 | 36,00 | 36,00 | -1,37% | - |
| 04.07.2024 | 36,50 | 36,50 | 35,50 | 36,50 | -0,27% | - |
| 03.07.2024 | 36,40 | 36,60 | 35,90 | 36,60 | 0,83% | - |
| 02.07.2024 | 36,10 | 36,50 | 35,70 | 36,30 | 0,55% | - |
| 01.07.2024 | 36,20 | 36,40 | 35,70 | 36,10 | -0,55% | - |
| 28.06.2024 | 36,00 | 36,60 | 36,00 | 36,30 | 0,00% | - |
| 27.06.2024 | 35,90 | 36,50 | 35,70 | 36,30 | 1,11% | - |
| 26.06.2024 | 35,00 | 36,10 | 35,00 | 35,90 | 1,70% | - |
| 25.06.2024 | 35,30 | 35,70 | 35,10 | 35,30 | 0,00% | - |
| 24.06.2024 | 35,90 | 35,90 | 34,90 | 35,30 | -1,67% | - |
| 21.06.2024 | 35,60 | 36,00 | 35,50 | 35,90 | 0,56% | - |
| 20.06.2024 | 35,80 | 36,00 | 35,30 | 35,70 | 0,00% | - |
| 19.06.2024 | 35,70 | 36,20 | 35,50 | 35,70 | 0,00% | - |
| 18.06.2024 | 35,40 | 36,10 | 35,10 | 35,70 | 0,56% | - |
| 17.06.2024 | 35,40 | 35,70 | 35,20 | 35,50 | 0,00% | - |
| 14.06.2024 | 35,20 | 35,50 | 35,00 | 35,50 | 0,57% | - |
| 13.06.2024 | 34,40 | 35,30 | 34,40 | 35,30 | 1,73% | - |
| 12.06.2024 | 34,20 | 34,70 | 33,90 | 34,70 | 0,58% | - |
| 11.06.2024 | 34,40 | 34,70 | 34,10 | 34,50 | 0,00% | - |
| 10.06.2024 | 33,80 | 35,00 | 33,60 | 34,50 | 2,37% | - |
| 07.06.2024 | 35,20 | 35,70 | 33,10 | 33,70 | -4,80% | - |
| 06.06.2024 | 34,90 | 35,40 | 33,30 | 35,40 | 1,14% | - |
| 05.06.2024 | 34,10 | 37,10 | 34,10 | 35,00 | 2,64% | - |
| 04.06.2024 | 31,80 | 34,10 | 31,80 | 34,10 | 7,23% | - |
| 03.06.2024 | 28,80 | 32,40 | 28,80 | 31,80 | 9,66% | - |
| 31.05.2024 | 28,70 | 29,10 | 28,60 | 29,00 | 1,05% | - |
| 30.05.2024 | 28,20 | 28,90 | 28,00 | 28,70 | 1,41% | - |
| 29.05.2024 | 28,60 | 28,70 | 28,30 | 28,30 | -1,39% | - |
| 28.05.2024 | 28,90 | 29,00 | 28,50 | 28,70 | -1,03% | - |
| 27.05.2024 | 28,60 | 29,20 | 28,60 | 29,00 | 1,05% | - |
| 24.05.2024 | 29,00 | 29,10 | 28,60 | 28,70 | -0,69% | - |
| 23.05.2024 | 29,40 | 29,50 | 28,70 | 28,90 | -1,70% | - |
| 22.05.2024 | 29,20 | 29,50 | 29,00 | 29,40 | 1,03% | - |
| 21.05.2024 | 29,60 | 29,90 | 29,10 | 29,10 | -2,68% | - |
| 20.05.2024 | 29,20 | 29,90 | 29,20 | 29,90 | 1,70% | - |
| 17.05.2024 | 29,20 | 29,70 | 29,10 | 29,40 | 0,00% | - |
| 16.05.2024 | 28,80 | 29,40 | 28,70 | 29,40 | 1,73% | - |
| 15.05.2024 | 28,80 | 29,10 | 28,50 | 28,90 | 0,00% | - |
| 14.05.2024 | 29,80 | 30,20 | 28,90 | 28,90 | -3,99% | - |
| 13.05.2024 | 29,80 | 30,10 | 29,70 | 30,10 | 0,33% | - |
| 10.05.2024 | 30,00 | 30,30 | 29,90 | 30,00 | 0,67% | - |
| 09.05.2024 | 30,40 | 30,70 | 29,80 | 29,80 | -1,97% | - |
| 08.05.2024 | 31,20 | 31,30 | 30,10 | 30,40 | -2,25% | - |
| 07.05.2024 | 30,60 | 31,30 | 30,50 | 31,10 | 1,97% | - |
| 06.05.2024 | 30,50 | 31,30 | 30,40 | 30,50 | 0,00% | - |
| 03.05.2024 | 31,40 | 31,40 | 30,10 | 30,50 | -2,24% | - |
| 02.05.2024 | 29,60 | 32,30 | 29,60 | 31,20 | 4,35% | - |
| 30.04.2024 | 30,40 | 30,40 | 29,70 | 29,90 | -1,64% | - |
| 29.04.2024 | 29,80 | 30,50 | 29,80 | 30,40 | 1,67% | - |
| 26.04.2024 | 30,00 | 30,40 | 29,90 | 29,90 | -0,66% | - |
| 25.04.2024 | 30,60 | 30,60 | 29,80 | 30,10 | -1,95% | - |
| 24.04.2024 | 31,00 | 31,20 | 30,60 | 30,70 | -0,97% | - |
| 23.04.2024 | 31,00 | 31,30 | 30,80 | 31,00 | -0,32% | - |
| 22.04.2024 | 31,20 | 31,50 | 30,90 | 31,10 | 0,00% | - |
| 19.04.2024 | 30,60 | 31,20 | 30,60 | 31,10 | 0,32% | - |