36,900€
0,82%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 36,90 | 36,90 | 36,80 | 36,90 | 0,00% | - |
| 10.10.2024 | 37,30 | 37,50 | 36,70 | 36,90 | -1,07% | - |
| 09.10.2024 | 37,10 | 37,70 | 37,00 | 37,30 | 0,54% | - |
| 08.10.2024 | 36,40 | 37,30 | 36,20 | 37,10 | 1,92% | - |
| 07.10.2024 | 37,00 | 37,10 | 35,90 | 36,40 | 0,55% | - |
| 04.10.2024 | 35,80 | 37,30 | 35,80 | 36,20 | 0,28% | - |
| 03.10.2024 | 35,60 | 36,10 | 35,50 | 36,10 | 1,12% | - |
| 02.10.2024 | 35,80 | 36,10 | 35,30 | 35,70 | -0,56% | - |
| 01.10.2024 | 35,60 | 36,30 | 35,60 | 35,90 | 0,00% | - |
| 30.09.2024 | 35,20 | 35,90 | 35,10 | 35,90 | 1,99% | - |
| 27.09.2024 | 35,40 | 35,50 | 34,70 | 35,20 | -0,28% | - |
| 26.09.2024 | 36,30 | 36,50 | 35,30 | 35,30 | -2,75% | - |
| 25.09.2024 | 35,50 | 36,70 | 35,50 | 36,30 | 1,68% | - |
| 24.09.2024 | 35,70 | 35,90 | 35,10 | 35,70 | 0,00% | - |
| 23.09.2024 | 35,00 | 35,80 | 35,00 | 35,70 | 1,42% | - |
| 20.09.2024 | 35,50 | 35,90 | 35,10 | 35,20 | -0,85% | - |
| 19.09.2024 | 35,40 | 35,90 | 35,30 | 35,50 | 0,57% | - |
| 18.09.2024 | 35,00 | 35,50 | 34,90 | 35,30 | 0,00% | - |
| 17.09.2024 | 36,10 | 36,30 | 35,30 | 35,30 | -2,22% | - |
| 16.09.2024 | 35,80 | 36,10 | 35,70 | 36,10 | 0,00% | - |
| 13.09.2024 | 36,30 | 36,40 | 35,90 | 36,10 | -0,55% | - |
| 12.09.2024 | 37,10 | 37,10 | 35,80 | 36,30 | -2,16% | 2.450,00 |
| 11.09.2024 | 36,00 | 37,10 | 36,00 | 37,10 | 2,20% | - |
| 10.09.2024 | 35,80 | 36,30 | 35,70 | 36,30 | 0,55% | - |
| 09.09.2024 | 36,10 | 36,50 | 35,70 | 36,10 | 0,56% | - |
| 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% | - |