37,500€
2,18%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 35,80 | 36,90 | 35,70 | 36,70 | 2,51% | - |
| 24.02.2026 | 35,60 | 35,80 | 35,60 | 35,80 | -1,10% | 8,00 |
| 23.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | 28,00 |
| 20.02.2026 | 37,00 | 37,10 | 36,80 | 36,90 | 1,37% | - |
| 18.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 11,00 |
| 17.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 25,00 |
| 13.02.2026 | 36,80 | 36,80 | 36,20 | 36,20 | 1,69% | 4,00 |
| 12.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,93% | 1,00 |
| 10.02.2026 | 36,20 | 36,70 | 36,00 | 36,30 | 0,28% | - |
| 09.02.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | 2,00 |
| 05.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 1,00 |
| 04.02.2026 | 36,10 | 36,70 | 35,90 | 36,40 | 1,68% | - |
| 03.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 70,00 |
| 02.02.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 1,11% | 9,00 |
| 30.01.2026 | 36,10 | 36,20 | 35,70 | 36,00 | -1,37% | - |
| 29.01.2026 | 36,40 | 36,50 | 36,30 | 36,50 | 0,00% | - |
| 28.01.2026 | 36,40 | 36,70 | 36,20 | 36,50 | -0,82% | - |
| 27.01.2026 | 37,50 | 37,50 | 36,80 | 36,80 | -2,65% | - |
| 26.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 815,00 |
| 23.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 8,00 |
| 22.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 1,00 |
| 21.01.2026 | 38,60 | 38,60 | 38,00 | 38,00 | 3,54% | 4,00 |
| 19.01.2026 | 36,30 | 36,70 | 36,30 | 36,70 | 1,38% | - |
| 16.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 25,00 |
| 15.01.2026 | 36,00 | 36,10 | 35,90 | 36,00 | -1,64% | - |
| 13.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 1,00 |
| 12.01.2026 | 36,20 | 36,70 | 36,20 | 36,40 | -0,55% | - |
| 09.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | 55,00 |
| 08.01.2026 | 35,60 | 36,30 | 35,50 | 36,30 | -0,27% | - |
| 06.01.2026 | 36,30 | 36,70 | 36,20 | 36,40 | -0,55% | - |
| 05.01.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 0,27% | 76,00 |
| 02.01.2026 | 36,50 | 36,60 | 36,50 | 36,50 | -1,88% | - |
| 29.12.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 1,09% | 423,00 |
| 23.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 9,00 |
| 22.12.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 0,00% | 9,00 |
| 19.12.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | 174,00 |
| 17.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,80% | 5,00 |
| 16.12.2025 | 37,50 | 37,50 | 37,40 | 37,50 | -1,83% | - |
| 11.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 43,00 |
| 10.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,78% | 52,00 |
| 08.12.2025 | 38,40 | 38,40 | 38,30 | 38,30 | -0,78% | - |
| 04.12.2025 | 38,60 | 38,60 | 38,50 | 38,60 | -0,52% | - |
| 01.12.2025 | 38,90 | 39,30 | 38,70 | 38,80 | -1,02% | - |
| 28.11.2025 | 39,40 | 39,50 | 39,10 | 39,20 | -0,25% | - |
| 27.11.2025 | 39,20 | 39,50 | 38,90 | 39,30 | 0,00% | - |
| 26.11.2025 | 39,10 | 39,30 | 39,00 | 39,30 | 0,26% | - |
| 25.11.2025 | 39,30 | 39,30 | 39,10 | 39,20 | 1,03% | - |
| 24.11.2025 | 39,20 | 39,30 | 38,60 | 38,80 | -1,02% | - |
| 21.11.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -2,49% | 608,00 |
| 19.11.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 3,88% | 267,00 |
| 18.11.2025 | 38,00 | 38,90 | 37,70 | 38,70 | 0,78% | - |
| 17.11.2025 | 38,20 | 38,40 | 37,90 | 38,40 | 2,13% | - |
| 13.11.2025 | 37,90 | 37,90 | 37,50 | 37,60 | -0,27% | - |
| 12.11.2025 | 37,70 | 37,80 | 37,30 | 37,70 | -0,79% | - |
| 11.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 125,00 |
| 10.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 2,00 |
| 07.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 1,00 |
| 06.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 109,00 |
| 05.11.2025 | 38,20 | 38,20 | 37,80 | 37,80 | 0,53% | 27,00 |
| 04.11.2025 | 37,70 | 38,10 | 37,50 | 37,60 | -1,57% | - |
| 03.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 1,00 |
| 31.10.2025 | 37,90 | 38,00 | 37,50 | 38,00 | -0,52% | - |
| 30.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 50,00 |
| 29.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,77% | 4,00 |
| 28.10.2025 | 39,00 | 39,30 | 38,50 | 38,90 | -0,77% | - |
| 27.10.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -0,51% | 103,00 |
| 24.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | 1,00 |
| 23.10.2025 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | 101,00 |
| 22.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 50,00 |
| 21.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 50,00 |
| 20.10.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | 93,00 |
| 17.10.2025 | 37,80 | 39,20 | 37,80 | 39,20 | 1,03% | 62,00 |
| 16.10.2025 | 38,80 | 38,90 | 38,70 | 38,80 | -2,02% | - |
| 14.10.2025 | 39,10 | 39,90 | 39,10 | 39,60 | 0,51% | - |
| 13.10.2025 | 40,00 | 40,10 | 39,10 | 39,40 | -0,25% | - |
| 10.10.2025 | 39,10 | 39,50 | 39,10 | 39,50 | -0,25% | - |
| 08.10.2025 | 39,20 | 39,60 | 38,90 | 39,60 | 0,51% | - |
| 07.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | 120,00 |
| 06.10.2025 | 39,80 | 40,10 | 39,50 | 39,50 | -1,25% | - |
| 03.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 50,00 |
| 02.10.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 1,01% | 100,00 |
| 01.10.2025 | 40,00 | 40,30 | 39,70 | 39,80 | -1,49% | - |
| 30.09.2025 | 39,90 | 40,50 | 39,70 | 40,40 | 2,54% | - |
| 29.09.2025 | 40,20 | 40,20 | 39,40 | 39,40 | -2,48% | 125,00 |
| 26.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 50,00 |
| 25.09.2025 | 39,60 | 39,70 | 39,50 | 39,60 | 0,51% | - |
| 24.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | 8,00 |
| 23.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | 22,00 |
| 22.09.2025 | 39,50 | 39,60 | 38,90 | 39,00 | -2,50% | - |
| 19.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 50,00 |
| 18.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 60,00 |
| 17.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 15,00 |
| 16.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 24,00 |
| 15.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,73% | 115,00 |
| 12.09.2025 | 41,00 | 41,10 | 40,20 | 40,30 | -0,74% | - |
| 11.09.2025 | 40,50 | 40,70 | 40,50 | 40,60 | 1,00% | - |
| 10.09.2025 | 40,80 | 41,00 | 39,70 | 40,20 | -0,25% | - |
| 09.09.2025 | 40,20 | 40,40 | 40,10 | 40,30 | 0,50% | - |
| 08.09.2025 | 41,30 | 41,30 | 40,10 | 40,10 | -3,61% | - |
| 05.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | 1,00 |