39,400€
-0,51%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,71% | 50,00 |
| 03.09.2025 | 42,50 | 42,70 | 41,90 | 42,10 | -1,41% | - |
| 02.09.2025 | 42,70 | 43,00 | 42,40 | 42,70 | -0,23% | - |
| 01.09.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 1,42% | - |
| 29.08.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,24% | 26,00 |
| 28.08.2025 | 42,80 | 42,80 | 42,00 | 42,10 | -1,41% | - |
| 27.08.2025 | 42,90 | 43,20 | 42,40 | 42,70 | -0,70% | - |
| 26.08.2025 | 42,20 | 43,00 | 42,00 | 43,00 | -1,83% | 4,00 |
| 25.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | 1,00 |
| 22.08.2025 | 43,80 | 44,00 | 43,40 | 43,50 | -0,91% | - |
| 21.08.2025 | 43,30 | 44,00 | 43,10 | 43,90 | 0,69% | - |
| 20.08.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 2,11% | 111,00 |
| 19.08.2025 | 42,70 | 42,90 | 42,30 | 42,70 | 0,00% | - |
| 18.08.2025 | 42,30 | 42,90 | 42,20 | 42,70 | 0,71% | - |
| 15.08.2025 | 43,30 | 43,40 | 42,30 | 42,40 | -2,75% | - |
| 14.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 1,00 |
| 13.08.2025 | 43,60 | 43,60 | 42,80 | 43,60 | 0,93% | 28,00 |
| 12.08.2025 | 44,00 | 44,20 | 43,00 | 43,20 | -1,59% | - |
| 11.08.2025 | 43,40 | 43,90 | 43,20 | 43,90 | 1,62% | - |
| 08.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 14,00 |
| 07.08.2025 | 43,50 | 43,80 | 43,30 | 43,60 | 0,69% | - |
| 06.08.2025 | 43,50 | 43,70 | 42,60 | 43,30 | -0,23% | - |
| 05.08.2025 | 43,70 | 44,00 | 43,30 | 43,40 | -1,36% | - |
| 04.08.2025 | 43,40 | 44,00 | 43,00 | 44,00 | 0,00% | 40,00 |
| 01.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | 1,00 |
| 31.07.2025 | 44,00 | 44,00 | 43,20 | 43,20 | 3,85% | 400,00 |
| 30.07.2025 | 42,20 | 42,50 | 41,50 | 41,60 | -1,19% | - |
| 29.07.2025 | 41,70 | 42,70 | 41,50 | 42,10 | 0,72% | - |
| 28.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,70% | 42,00 |
| 25.07.2025 | 40,90 | 41,20 | 40,90 | 41,10 | 0,49% | - |
| 24.07.2025 | 40,20 | 40,90 | 40,10 | 40,90 | 0,74% | - |
| 23.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | 4,00 |
| 22.07.2025 | 40,20 | 40,50 | 40,10 | 40,10 | -0,50% | - |
| 21.07.2025 | 40,90 | 40,90 | 40,30 | 40,30 | -0,74% | - |
| 18.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 3,00 |
| 17.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 10,00 |
| 16.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | 50,00 |
| 15.07.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 1,21% | 81,00 |
| 14.07.2025 | 40,30 | 41,30 | 40,10 | 41,30 | 1,98% | - |
| 11.07.2025 | 40,40 | 40,60 | 40,10 | 40,50 | 0,25% | - |
| 10.07.2025 | 40,30 | 41,10 | 40,20 | 40,40 | -0,25% | - |
| 09.07.2025 | 40,50 | 40,70 | 39,90 | 40,50 | 0,00% | - |
| 08.07.2025 | 40,90 | 41,00 | 40,50 | 40,50 | -1,70% | - |
| 07.07.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 1,48% | 51,00 |
| 04.07.2025 | 40,80 | 40,80 | 40,50 | 40,60 | -1,46% | - |
| 03.07.2025 | 41,00 | 41,50 | 40,90 | 41,20 | 0,73% | - |
| 02.07.2025 | 42,10 | 42,10 | 40,70 | 40,90 | -2,39% | - |
| 01.07.2025 | 42,70 | 42,90 | 41,70 | 41,90 | -2,56% | - |
| 30.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 1,00 |
| 27.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 10,00 |
| 26.06.2025 | 42,70 | 43,30 | 42,40 | 43,20 | 1,17% | - |
| 25.06.2025 | 43,20 | 43,40 | 42,40 | 42,70 | -0,93% | - |
| 24.06.2025 | 43,50 | 43,50 | 42,60 | 43,10 | -0,69% | - |
| 23.06.2025 | 43,20 | 43,40 | 42,80 | 43,40 | 1,88% | 169,00 |
| 20.06.2025 | 43,40 | 43,40 | 42,60 | 42,60 | -0,93% | 77,00 |
| 19.06.2025 | 43,40 | 43,40 | 43,00 | 43,00 | 0,00% | - |
| 18.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 35,00 |
| 17.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | 12,00 |
| 16.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 173,00 |
| 13.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 3,00 |
| 12.06.2025 | 43,20 | 43,80 | 42,60 | 43,80 | 0,69% | - |
| 11.06.2025 | 43,90 | 44,10 | 43,30 | 43,50 | -0,91% | - |
| 10.06.2025 | 44,40 | 44,80 | 43,40 | 43,90 | -0,90% | - |
| 09.06.2025 | 43,40 | 44,60 | 42,50 | 44,30 | 1,61% | - |
| 06.06.2025 | 43,30 | 43,70 | 43,20 | 43,60 | 1,16% | - |
| 05.06.2025 | 43,20 | 43,40 | 42,50 | 43,10 | -0,23% | - |
| 04.06.2025 | 43,50 | 43,70 | 43,10 | 43,20 | 0,47% | - |
| 03.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 50,00 |
| 02.06.2025 | 44,10 | 44,20 | 42,80 | 43,80 | -1,57% | - |
| 30.05.2025 | 43,50 | 44,50 | 43,30 | 44,50 | 2,53% | - |
| 29.05.2025 | 44,80 | 44,80 | 43,20 | 43,40 | -1,36% | - |
| 28.05.2025 | 43,90 | 44,30 | 43,60 | 44,00 | 0,46% | - |
| 27.05.2025 | 43,60 | 43,80 | 43,20 | 43,80 | 0,00% | 285,00 |