42,500€
-3,85%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 43,20 | 43,30 | 42,30 | 42,40 | -4,93% | - |
| 02.04.2025 | 44,20 | 44,60 | 43,70 | 44,60 | 0,68% | - |
| 01.04.2025 | 44,60 | 44,90 | 43,90 | 44,30 | -0,89% | - |
| 31.03.2025 | 44,00 | 44,90 | 43,40 | 44,70 | 0,45% | - |
| 28.03.2025 | 45,10 | 45,30 | 43,90 | 44,50 | -1,11% | - |
| 27.03.2025 | 44,40 | 45,30 | 44,20 | 45,00 | 0,00% | - |
| 26.03.2025 | 45,10 | 46,00 | 44,20 | 45,00 | 1,35% | - |
| 25.03.2025 | 44,40 | 45,80 | 41,40 | 44,40 | 2,07% | - |
| 24.03.2025 | 44,50 | 45,00 | 43,40 | 43,50 | -1,14% | - |
| 21.03.2025 | 44,40 | 44,40 | 43,70 | 44,00 | -1,35% | - |
| 20.03.2025 | 44,20 | 45,00 | 42,40 | 44,60 | 0,68% | - |
| 19.03.2025 | 42,80 | 45,10 | 42,80 | 44,30 | 5,98% | - |
| 18.03.2025 | 42,30 | 43,60 | 41,80 | 41,80 | -0,95% | - |
| 17.03.2025 | 42,40 | 43,20 | 42,00 | 42,20 | -1,86% | - |
| 14.03.2025 | 42,50 | 43,50 | 41,70 | 43,00 | 2,38% | - |
| 13.03.2025 | 42,00 | 43,30 | 41,60 | 42,00 | -2,33% | - |
| 12.03.2025 | 42,50 | 44,00 | 41,10 | 43,00 | 0,70% | - |
| 11.03.2025 | 43,10 | 44,10 | 40,90 | 42,70 | -1,39% | - |
| 10.03.2025 | 43,00 | 43,60 | 42,50 | 43,30 | 0,23% | - |
| 07.03.2025 | 42,90 | 43,50 | 42,00 | 43,20 | 0,23% | - |
| 06.03.2025 | 43,90 | 43,90 | 42,70 | 43,10 | -1,82% | - |
| 05.03.2025 | 43,10 | 44,60 | 42,30 | 43,90 | 2,33% | - |
| 04.03.2025 | 44,40 | 44,90 | 42,90 | 42,90 | -3,60% | - |
| 03.03.2025 | 43,40 | 44,90 | 43,00 | 44,50 | 2,30% | - |
| 28.02.2025 | 41,40 | 43,60 | 41,40 | 43,50 | 5,33% | - |
| 27.02.2025 | 42,40 | 43,20 | 41,30 | 41,30 | -2,36% | - |
| 26.02.2025 | 41,60 | 43,00 | 40,80 | 42,30 | 0,48% | - |
| 25.02.2025 | 43,90 | 44,60 | 41,80 | 42,10 | -4,10% | - |
| 24.02.2025 | 44,00 | 44,50 | 43,60 | 43,90 | -1,57% | - |
| 21.02.2025 | 44,10 | 44,70 | 43,30 | 44,60 | 1,36% | - |
| 20.02.2025 | 44,70 | 44,80 | 43,70 | 44,00 | -1,57% | - |
| 19.02.2025 | 44,20 | 44,70 | 44,10 | 44,70 | 0,90% | - |
| 18.02.2025 | 44,60 | 44,60 | 44,10 | 44,30 | -0,45% | - |
| 17.02.2025 | 44,00 | 44,60 | 44,00 | 44,50 | 0,45% | - |
| 14.02.2025 | 43,40 | 44,50 | 43,10 | 44,30 | 2,31% | - |
| 13.02.2025 | 43,80 | 44,50 | 43,10 | 43,30 | -2,04% | - |
| 12.02.2025 | 44,70 | 44,80 | 44,00 | 44,20 | -0,67% | - |
| 11.02.2025 | 45,00 | 45,00 | 44,30 | 44,50 | -1,11% | - |
| 10.02.2025 | 44,60 | 46,00 | 44,50 | 45,00 | 1,12% | - |
| 07.02.2025 | 44,30 | 44,80 | 43,90 | 44,50 | 0,45% | - |
| 06.02.2025 | 43,80 | 44,40 | 43,80 | 44,30 | 1,37% | - |
| 05.02.2025 | 42,30 | 43,80 | 42,30 | 43,70 | 2,82% | - |
| 04.02.2025 | 42,10 | 42,70 | 41,90 | 42,50 | 0,71% | - |
| 03.02.2025 | 42,20 | 42,50 | 41,40 | 42,20 | 1,44% | - |
| 31.01.2025 | 41,80 | 42,30 | 41,30 | 41,60 | -0,72% | - |
| 30.01.2025 | 41,40 | 42,50 | 41,30 | 41,90 | 0,48% | - |
| 29.01.2025 | 41,30 | 42,20 | 41,30 | 41,70 | 0,72% | - |
| 28.01.2025 | 41,10 | 41,50 | 41,00 | 41,40 | 0,73% | - |
| 27.01.2025 | 40,50 | 41,40 | 40,00 | 41,10 | 1,99% | - |
| 24.01.2025 | 39,80 | 40,40 | 39,80 | 40,30 | 0,00% | 40,00 |
| 23.01.2025 | 40,00 | 40,50 | 40,00 | 40,30 | 0,00% | - |
| 22.01.2025 | 39,60 | 40,50 | 39,60 | 40,30 | 0,50% | - |
| 21.01.2025 | 40,80 | 41,00 | 39,70 | 40,10 | -1,72% | - |
| 20.01.2025 | 40,40 | 41,00 | 40,30 | 40,80 | 0,00% | - |
| 17.01.2025 | 41,00 | 41,50 | 40,70 | 40,80 | -1,21% | - |
| 16.01.2025 | 41,60 | 41,90 | 41,20 | 41,30 | -0,96% | - |
| 15.01.2025 | 42,50 | 42,70 | 41,60 | 41,70 | -1,65% | - |
| 14.01.2025 | 43,10 | 43,40 | 42,10 | 42,40 | -2,08% | - |
| 13.01.2025 | 43,30 | 43,40 | 42,30 | 43,30 | 0,46% | - |
| 10.01.2025 | 42,80 | 43,80 | 42,30 | 43,10 | 0,23% | - |
| 09.01.2025 | 43,00 | 43,50 | 42,80 | 43,00 | -0,69% | - |
| 08.01.2025 | 41,80 | 43,50 | 41,80 | 43,30 | 2,85% | - |
| 07.01.2025 | 41,80 | 44,70 | 41,40 | 42,10 | -0,71% | - |
| 06.01.2025 | 43,00 | 43,40 | 42,10 | 42,40 | -2,08% | - |
| 03.01.2025 | 43,20 | 43,60 | 43,10 | 43,30 | -0,46% | - |
| 02.01.2025 | 43,10 | 43,50 | 42,90 | 43,50 | 1,87% | - |
| 30.12.2024 | 42,40 | 42,90 | 42,40 | 42,70 | 0,00% | - |
| 27.12.2024 | 42,80 | 43,20 | 42,50 | 42,70 | -0,47% | - |
| 23.12.2024 | 42,80 | 43,20 | 42,30 | 42,90 | -0,23% | - |
| 20.12.2024 | 43,40 | 43,50 | 42,90 | 43,00 | -1,60% | - |
| 19.12.2024 | 43,40 | 44,40 | 43,00 | 43,70 | -0,46% | - |
| 18.12.2024 | 42,50 | 44,60 | 42,30 | 43,90 | 3,29% | - |
| 17.12.2024 | 43,30 | 43,50 | 42,40 | 42,50 | -2,07% | - |
| 16.12.2024 | 42,70 | 44,00 | 42,70 | 43,40 | 1,64% | - |
| 13.12.2024 | 43,30 | 43,50 | 42,50 | 42,70 | -1,39% | - |
| 12.12.2024 | 43,10 | 43,50 | 43,00 | 43,30 | 0,00% | - |
| 11.12.2024 | 43,70 | 44,40 | 43,30 | 43,30 | -0,92% | - |
| 10.12.2024 | 43,00 | 43,70 | 43,00 | 43,70 | 0,69% | - |
| 09.12.2024 | 43,60 | 44,20 | 43,00 | 43,40 | -0,23% | - |
| 06.12.2024 | 43,80 | 46,10 | 43,40 | 43,50 | -0,68% | - |
| 05.12.2024 | 44,50 | 44,60 | 43,70 | 43,80 | -2,01% | - |
| 04.12.2024 | 44,20 | 44,80 | 44,20 | 44,70 | 0,68% | - |
| 03.12.2024 | 44,40 | 44,50 | 44,00 | 44,40 | -0,22% | - |
| 02.12.2024 | 44,60 | 45,20 | 44,30 | 44,50 | -0,89% | - |
| 29.11.2024 | 44,00 | 44,90 | 43,50 | 44,90 | 1,13% | 60,00 |
| 28.11.2024 | 43,60 | 44,60 | 43,60 | 44,40 | 1,37% | - |
| 27.11.2024 | 44,50 | 44,50 | 43,70 | 43,80 | -1,57% | - |
| 26.11.2024 | 44,60 | 44,70 | 44,20 | 44,50 | 0,00% | - |
| 25.11.2024 | 43,80 | 44,80 | 43,60 | 44,50 | 1,60% | - |
| 22.11.2024 | 43,40 | 44,40 | 43,40 | 43,80 | 0,23% | - |
| 21.11.2024 | 42,60 | 43,90 | 42,40 | 43,70 | 1,86% | - |
| 20.11.2024 | 43,10 | 43,60 | 42,50 | 42,90 | -0,23% | - |
| 19.11.2024 | 42,20 | 43,10 | 42,20 | 43,00 | 1,18% | - |
| 18.11.2024 | 41,70 | 42,70 | 41,50 | 42,50 | 1,67% | - |
| 15.11.2024 | 40,60 | 41,90 | 40,60 | 41,80 | 1,21% | - |
| 14.11.2024 | 42,40 | 42,70 | 41,30 | 41,30 | -2,59% | - |
| 13.11.2024 | 41,50 | 42,70 | 41,50 | 42,40 | 1,68% | - |
| 12.11.2024 | 41,50 | 42,00 | 41,30 | 41,70 | 0,48% | - |
| 11.11.2024 | 42,10 | 42,70 | 41,30 | 41,50 | -1,43% | - |
| 08.11.2024 | 42,30 | 43,30 | 42,10 | 42,10 | 0,00% | - |