41,900€
-2,33%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 42,70 | 42,90 | 41,70 | 41,80 | -2,56% | - |
| 30.06.2025 | 42,30 | 42,90 | 42,30 | 42,90 | 0,94% | - |
| 27.06.2025 | 43,00 | 43,50 | 42,00 | 42,50 | -1,62% | - |
| 26.06.2025 | 42,20 | 43,30 | 42,20 | 43,20 | 1,17% | - |
| 25.06.2025 | 42,80 | 43,40 | 42,40 | 42,70 | -0,93% | - |
| 24.06.2025 | 43,10 | 43,50 | 42,60 | 43,10 | -0,46% | - |
| 23.06.2025 | 42,80 | 43,30 | 42,80 | 43,30 | 0,93% | - |
| 20.06.2025 | 43,20 | 43,50 | 42,50 | 42,90 | -0,69% | - |
| 19.06.2025 | 43,40 | 43,40 | 42,70 | 43,20 | -0,46% | - |
| 18.06.2025 | 42,80 | 43,70 | 42,70 | 43,40 | 0,70% | - |
| 17.06.2025 | 42,70 | 43,20 | 42,50 | 43,10 | 0,47% | - |
| 16.06.2025 | 43,50 | 43,70 | 42,70 | 42,90 | -1,38% | - |
| 13.06.2025 | 43,40 | 44,20 | 43,30 | 43,50 | -0,91% | - |
| 12.06.2025 | 42,80 | 43,90 | 42,70 | 43,90 | 0,92% | - |
| 11.06.2025 | 43,60 | 44,10 | 43,30 | 43,50 | -1,14% | - |
| 10.06.2025 | 44,40 | 44,80 | 43,40 | 44,00 | -0,90% | - |
| 09.06.2025 | 43,40 | 44,60 | 42,50 | 44,40 | 1,83% | - |
| 06.06.2025 | 42,80 | 43,70 | 42,80 | 43,60 | 1,16% | - |
| 05.06.2025 | 43,20 | 43,40 | 42,50 | 43,10 | -0,46% | - |
| 04.06.2025 | 43,50 | 43,70 | 43,10 | 43,30 | -0,46% | - |
| 03.06.2025 | 43,70 | 44,20 | 43,30 | 43,50 | -0,68% | - |
| 02.06.2025 | 44,20 | 44,20 | 42,90 | 43,80 | -1,35% | - |
| 30.05.2025 | 43,20 | 44,50 | 43,20 | 44,40 | 2,54% | - |
| 29.05.2025 | 44,20 | 44,30 | 43,20 | 43,30 | -1,59% | - |
| 28.05.2025 | 43,80 | 44,30 | 43,60 | 44,00 | 0,46% | - |
| 27.05.2025 | 43,10 | 44,10 | 43,10 | 43,80 | 0,00% | - |
| 26.05.2025 | 43,30 | 44,20 | 42,70 | 43,80 | 1,15% | - |
| 23.05.2025 | 42,80 | 43,50 | 42,60 | 43,30 | 0,00% | - |
| 22.05.2025 | 43,40 | 44,00 | 43,00 | 43,30 | -1,37% | - |
| 21.05.2025 | 43,90 | 44,40 | 43,20 | 43,90 | -0,90% | - |
| 20.05.2025 | 44,10 | 44,60 | 44,00 | 44,30 | 0,00% | - |
| 19.05.2025 | 43,90 | 44,30 | 43,20 | 44,30 | 0,45% | - |
| 16.05.2025 | 43,70 | 44,10 | 43,40 | 44,10 | 0,46% | - |
| 15.05.2025 | 42,20 | 43,90 | 42,20 | 43,90 | 2,33% | - |
| 14.05.2025 | 43,00 | 43,10 | 41,60 | 42,90 | -0,23% | - |
| 13.05.2025 | 43,40 | 43,90 | 42,90 | 43,00 | -2,05% | - |
| 12.05.2025 | 44,70 | 46,00 | 42,90 | 43,90 | -0,45% | - |
| 09.05.2025 | 44,90 | 45,00 | 43,30 | 44,10 | -1,78% | - |
| 08.05.2025 | 45,20 | 45,80 | 44,70 | 44,90 | -0,88% | - |
| 07.05.2025 | 45,10 | 45,40 | 44,50 | 45,30 | 0,89% | - |
| 06.05.2025 | 45,40 | 45,50 | 44,60 | 44,90 | -1,54% | - |
| 05.05.2025 | 43,80 | 45,90 | 43,80 | 45,60 | 2,24% | - |
| 02.05.2025 | 44,00 | 45,00 | 43,80 | 44,60 | 1,36% | - |
| 30.04.2025 | 43,80 | 44,00 | 42,90 | 44,00 | 0,23% | - |
| 29.04.2025 | 42,70 | 43,90 | 42,50 | 43,90 | 3,29% | - |
| 28.04.2025 | 42,90 | 43,40 | 42,20 | 42,50 | -1,39% | - |
| 25.04.2025 | 43,10 | 43,10 | 42,30 | 43,10 | 0,47% | - |
| 24.04.2025 | 42,20 | 43,00 | 41,60 | 42,90 | 0,94% | - |
| 23.04.2025 | 42,10 | 43,00 | 41,80 | 42,50 | 2,41% | - |
| 22.04.2025 | 41,00 | 41,90 | 40,70 | 41,50 | -2,58% | - |
| 17.04.2025 | 43,10 | 43,30 | 42,50 | 42,60 | -0,23% | - |
| 16.04.2025 | 42,70 | 43,40 | 42,10 | 42,70 | -1,61% | - |
| 15.04.2025 | 43,10 | 43,70 | 42,90 | 43,40 | 0,70% | - |
| 14.04.2025 | 42,50 | 43,80 | 42,50 | 43,10 | 1,17% | - |
| 11.04.2025 | 42,50 | 42,70 | 41,10 | 42,60 | 0,47% | - |
| 10.04.2025 | 43,40 | 43,50 | 41,60 | 42,40 | -2,53% | - |
| 09.04.2025 | 38,50 | 43,70 | 38,30 | 43,50 | 10,13% | - |
| 08.04.2025 | 39,70 | 41,20 | 39,30 | 39,50 | 0,25% | - |
| 07.04.2025 | 39,70 | 40,80 | 38,50 | 39,40 | -3,67% | - |
| 04.04.2025 | 43,30 | 43,60 | 40,30 | 40,90 | -6,41% | - |
| 03.04.2025 | 43,20 | 44,20 | 42,10 | 43,70 | -2,02% | - |
| 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% | - |