43,000€
-1,38%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,40 | 43,50 | 42,90 | 43,10 | -1,15% | - |
| 19.12.2024 | 43,80 | 44,30 | 43,00 | 43,60 | -2,68% | - |
| 18.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | 16,00 |
| 17.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | 6,00 |
| 16.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | 4,00 |
| 13.12.2024 | 43,30 | 43,50 | 42,50 | 42,70 | -0,70% | - |
| 12.12.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -0,92% | 90,00 |
| 11.12.2024 | 43,70 | 44,40 | 43,30 | 43,40 | -0,69% | - |
| 10.12.2024 | 43,30 | 43,70 | 43,20 | 43,70 | 0,23% | - |
| 09.12.2024 | 44,00 | 44,00 | 43,60 | 43,60 | -3,11% | 145,00 |
| 06.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 1,00 |
| 05.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 1,00 |
| 04.12.2024 | 44,50 | 44,80 | 44,20 | 44,60 | 0,00% | - |
| 03.12.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 0,22% | 42,00 |
| 02.12.2024 | 45,00 | 45,40 | 44,30 | 44,50 | -0,67% | - |
| 29.11.2024 | 44,30 | 44,80 | 43,50 | 44,80 | 0,67% | - |
| 28.11.2024 | 43,90 | 44,60 | 43,80 | 44,50 | 0,23% | - |
| 27.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 23,00 |
| 26.11.2024 | 44,70 | 44,70 | 44,20 | 44,40 | 1,37% | - |
| 25.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 29,00 |
| 22.11.2024 | 43,70 | 44,40 | 43,70 | 44,10 | 1,15% | - |
| 21.11.2024 | 42,90 | 44,00 | 42,40 | 43,60 | 1,63% | - |
| 20.11.2024 | 43,10 | 43,60 | 42,50 | 42,90 | -0,23% | - |
| 19.11.2024 | 42,50 | 43,10 | 42,10 | 43,00 | 1,42% | - |
| 18.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 1,00 |
| 15.11.2024 | 40,90 | 41,90 | 40,90 | 41,80 | 0,97% | - |
| 14.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,59% | 31,00 |
| 13.11.2024 | 41,50 | 42,70 | 41,50 | 42,50 | 1,19% | - |
| 12.11.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 1,20% | 387,00 |
| 11.11.2024 | 42,10 | 42,90 | 41,40 | 41,50 | -3,04% | - |
| 08.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 6,47% | 10,00 |
| 07.11.2024 | 40,80 | 40,80 | 40,20 | 40,20 | 0,00% | 251,00 |
| 06.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 5,79% | 6,00 |
| 05.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,26% | 42,00 |
| 04.11.2024 | 38,10 | 38,30 | 37,90 | 38,10 | -0,78% | - |
| 01.11.2024 | 38,50 | 38,70 | 38,10 | 38,40 | -0,26% | - |
| 31.10.2024 | 38,50 | 38,90 | 38,10 | 38,50 | -0,26% | - |
| 30.10.2024 | 38,10 | 38,90 | 37,90 | 38,60 | 1,31% | - |
| 29.10.2024 | 37,00 | 38,20 | 37,00 | 38,10 | 2,70% | - |
| 28.10.2024 | 37,20 | 37,30 | 37,00 | 37,10 | 0,00% | - |
| 25.10.2024 | 37,90 | 38,10 | 36,70 | 37,10 | -3,39% | - |
| 24.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 1,00 |
| 23.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | 1,00 |
| 22.10.2024 | 38,30 | 38,50 | 37,90 | 38,50 | 2,39% | - |
| 21.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,31% | 212,00 |
| 18.10.2024 | 38,50 | 38,60 | 38,00 | 38,10 | -1,04% | - |
| 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% | - |