38,600€
2,93%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 37,50 | 38,50 | 37,50 | 38,50 | 2,67% | - |
| 16.10.2024 | 37,50 | 37,50 | 37,30 | 37,50 | 0,00% | - |
| 15.10.2024 | 37,40 | 38,10 | 37,10 | 37,50 | 0,27% | - |
| 14.10.2024 | 37,10 | 37,70 | 37,00 | 37,40 | 1,08% | - |
| 11.10.2024 | 36,90 | 37,10 | 36,80 | 37,00 | 0,54% | - |
| 10.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 10,00 |
| 09.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,81% | 100,00 |
| 08.10.2024 | 36,40 | 37,30 | 36,20 | 37,10 | -0,27% | - |
| 07.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | 1,00 |
| 04.10.2024 | 36,10 | 37,30 | 36,10 | 37,10 | 3,06% | - |
| 03.10.2024 | 35,80 | 36,10 | 35,50 | 36,00 | 0,84% | - |
| 02.10.2024 | 35,80 | 36,00 | 35,30 | 35,70 | -0,83% | - |
| 01.10.2024 | 35,80 | 36,30 | 35,70 | 36,00 | 0,56% | - |
| 30.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | 14,00 |
| 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 | 35,20 | 35,80 | 35,20 | 35,70 | 1,42% | - |
| 20.09.2024 | 35,50 | 35,90 | 35,00 | 35,20 | -0,85% | - |
| 19.09.2024 | 35,40 | 35,80 | 35,30 | 35,50 | 0,57% | - |
| 18.09.2024 | 35,30 | 35,50 | 34,90 | 35,30 | -0,84% | - |
| 17.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | 22,00 |
| 16.09.2024 | 36,10 | 36,10 | 35,80 | 36,10 | 0,00% | - |
| 13.09.2024 | 36,30 | 36,40 | 35,90 | 36,10 | -0,82% | - |
| 12.09.2024 | 36,70 | 36,80 | 35,80 | 36,40 | -1,62% | - |
| 11.09.2024 | 36,10 | 37,10 | 36,00 | 37,00 | 3,35% | - |
| 10.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 1,00 |
| 09.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,39% | 1,00 |
| 06.09.2024 | 36,60 | 36,90 | 35,50 | 35,90 | -1,37% | - |
| 05.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,89% | 3,00 |
| 04.09.2024 | 37,70 | 38,10 | 37,10 | 37,10 | -0,27% | - |
| 03.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -5,58% | 230,00 |
| 02.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,25% | 100,00 |
| 30.08.2024 | 38,50 | 39,30 | 38,30 | 39,30 | 1,29% | - |
| 29.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,31% | 150,00 |
| 28.08.2024 | 37,90 | 38,50 | 37,90 | 38,30 | 1,32% | - |
| 27.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | 1,00 |
| 26.08.2024 | 38,90 | 39,40 | 38,10 | 38,10 | -0,26% | - |
| 23.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,79% | 1,00 |
| 22.08.2024 | 37,70 | 37,90 | 37,60 | 37,90 | 0,53% | - |
| 21.08.2024 | 37,80 | 37,90 | 37,50 | 37,70 | 0,00% | - |
| 20.08.2024 | 37,50 | 37,90 | 37,30 | 37,70 | 0,53% | - |
| 19.08.2024 | 37,30 | 37,80 | 37,10 | 37,50 | -0,27% | - |
| 16.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,27% | 15,00 |
| 15.08.2024 | 37,10 | 37,90 | 37,10 | 37,50 | 1,35% | - |
| 14.08.2024 | 36,70 | 37,30 | 36,50 | 37,00 | 0,82% | - |
| 13.08.2024 | 36,90 | 37,20 | 36,50 | 36,70 | 1,38% | - |
| 12.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | 86,00 |
| 09.08.2024 | 36,30 | 36,70 | 35,10 | 36,30 | 0,00% | - |
| 08.08.2024 | 36,20 | 36,70 | 36,10 | 36,30 | -0,82% | - |
| 07.08.2024 | 36,20 | 36,60 | 36,20 | 36,60 | 2,23% | 361,00 |
| 06.08.2024 | 35,70 | 36,50 | 35,40 | 35,80 | 1,42% | - |
| 05.08.2024 | 36,30 | 36,30 | 34,30 | 35,30 | -3,02% | - |
| 02.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 6,43% | 50,00 |
| 01.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,20% | 165,00 |
| 31.07.2024 | 35,40 | 36,00 | 35,30 | 35,70 | 0,85% | - |
| 30.07.2024 | 35,30 | 35,90 | 35,30 | 35,40 | 0,28% | - |
| 29.07.2024 | 35,00 | 35,50 | 35,00 | 35,30 | 1,15% | - |
| 26.07.2024 | 35,30 | 35,50 | 34,70 | 34,90 | -1,41% | - |
| 25.07.2024 | 36,50 | 36,70 | 35,30 | 35,40 | -3,01% | - |
| 24.07.2024 | 36,10 | 36,70 | 35,80 | 36,50 | 0,55% | - |
| 23.07.2024 | 36,30 | 36,90 | 36,30 | 36,30 | 0,00% | - |
| 22.07.2024 | 35,80 | 36,40 | 35,70 | 36,30 | 1,68% | - |
| 19.07.2024 | 35,90 | 36,10 | 35,60 | 35,70 | -0,56% | - |
| 18.07.2024 | 36,10 | 36,50 | 35,90 | 35,90 | -0,28% | - |
| 17.07.2024 | 36,10 | 36,30 | 35,60 | 36,00 | 0,00% | - |
| 16.07.2024 | 35,00 | 36,10 | 34,90 | 36,00 | 3,15% | - |
| 15.07.2024 | 34,60 | 35,40 | 34,50 | 34,90 | 1,16% | - |
| 12.07.2024 | 35,00 | 35,00 | 34,50 | 34,50 | -1,43% | - |
| 11.07.2024 | 35,50 | 35,50 | 35,00 | 35,00 | -1,69% | - |
| 10.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 60,00 |
| 09.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 1,00 |
| 08.07.2024 | 36,60 | 36,60 | 36,20 | 36,20 | -0,28% | 200,00 |
| 05.07.2024 | 36,40 | 36,70 | 36,10 | 36,30 | -0,27% | - |
| 04.07.2024 | 36,50 | 36,70 | 35,90 | 36,40 | -0,55% | - |
| 03.07.2024 | 36,40 | 36,60 | 35,90 | 36,60 | 0,55% | - |
| 02.07.2024 | 36,00 | 36,50 | 35,70 | 36,40 | 0,83% | - |
| 01.07.2024 | 36,30 | 36,40 | 35,70 | 36,10 | -0,82% | - |
| 28.06.2024 | 36,30 | 36,50 | 36,20 | 36,40 | 0,28% | - |
| 27.06.2024 | 35,90 | 36,40 | 35,70 | 36,30 | 1,11% | - |
| 26.06.2024 | 35,30 | 36,10 | 35,20 | 35,90 | 1,99% | - |
| 25.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 1,00 |
| 24.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | 1,00 |
| 21.06.2024 | 35,60 | 35,90 | 35,50 | 35,90 | 0,56% | - |
| 20.06.2024 | 35,60 | 36,00 | 35,30 | 35,70 | -0,83% | - |
| 19.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 45,00 |
| 18.06.2024 | 35,60 | 36,10 | 35,10 | 35,80 | 0,56% | - |
| 17.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | 20,00 |
| 14.06.2024 | 35,20 | 35,60 | 35,00 | 35,50 | 2,01% | - |
| 13.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 50,00 |
| 12.06.2024 | 34,80 | 35,20 | 34,40 | 34,40 | 0,00% | 610,00 |
| 11.06.2024 | 34,40 | 34,70 | 34,10 | 34,40 | 1,78% | - |
| 10.06.2024 | 33,60 | 34,00 | 33,60 | 33,80 | -5,59% | 56,00 |
| 07.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 6,55% | 1,00 |
| 06.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 60,00 |
| 05.06.2024 | 35,00 | 35,20 | 34,40 | 34,40 | 2,38% | 1.245,00 |
| 04.06.2024 | 32,60 | 33,60 | 32,60 | 33,60 | 5,66% | 299,00 |
| 03.06.2024 | 29,20 | 31,80 | 29,20 | 31,80 | 10,42% | 340,00 |
| 31.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 30,00 |