32,400€
-1,82%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 32,80 | 32,90 | 31,70 | 31,70 | -3,94% | 500,00 |
| 01.07.2026 | 32,40 | 33,00 | 32,20 | 33,00 | 1,23% | 1.869,00 |
| 30.06.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 0,00% | 2,00 |
| 29.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 253,00 |
| 26.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 493,00 |
| 25.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | 1.982,00 |
| 24.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 1,00 |
| 23.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 22.06.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 1,65% | 11,00 |
| 19.06.2026 | 30,60 | 30,70 | 30,30 | 30,30 | 1,00% | - |
| 18.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,91% | 193,00 |
| 17.06.2026 | 31,10 | 31,20 | 30,40 | 30,90 | -0,32% | - |
| 16.06.2026 | 31,20 | 31,20 | 31,00 | 31,00 | 0,00% | 109,00 |
| 15.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 99,00 |
| 11.06.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 2,93% | 154,00 |
| 10.06.2026 | 30,90 | 30,90 | 30,60 | 30,70 | 0,99% | - |
| 09.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 347,00 |
| 08.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 49,00 |
| 04.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | 960,00 |
| 02.06.2026 | 29,60 | 29,60 | 29,00 | 29,00 | 1,40% | 60,00 |
| 01.06.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -3,38% | 222,00 |
| 29.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 180,00 |
| 28.05.2026 | 30,00 | 30,00 | 29,40 | 29,60 | -3,27% | 230,00 |
| 27.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 374,00 |
| 26.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 51,00 |
| 25.05.2026 | 30,80 | 31,00 | 30,80 | 30,90 | 0,32% | - |
| 22.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 500,00 |
| 21.05.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -3,11% | 80,00 |
| 20.05.2026 | 32,00 | 32,20 | 32,00 | 32,20 | -0,62% | 167,00 |
| 19.05.2026 | 32,20 | 32,70 | 32,10 | 32,40 | 1,89% | - |
| 18.05.2026 | 31,70 | 31,80 | 31,60 | 31,80 | -1,85% | - |
| 15.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | 203,00 |
| 14.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 29,00 |
| 13.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 200,00 |
| 12.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 103,00 |
| 11.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | 201,00 |
| 08.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 17,00 |
| 07.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | 19,00 |
| 06.05.2026 | 31,60 | 31,60 | 30,60 | 30,60 | -2,55% | 113,00 |
| 05.05.2026 | 32,20 | 32,60 | 31,40 | 31,40 | -1,88% | 93,00 |
| 04.05.2026 | 33,00 | 33,00 | 32,00 | 32,00 | -6,98% | 21,00 |
| 30.04.2026 | 34,40 | 35,20 | 33,60 | 34,40 | -0,58% | - |
| 29.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,06% | 1,00 |
| 28.04.2026 | 33,90 | 34,00 | 33,90 | 33,90 | -2,59% | - |
| 27.04.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 0,87% | 46,00 |
| 24.04.2026 | 34,50 | 34,80 | 34,00 | 34,50 | 2,07% | - |
| 23.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 1,00 |
| 22.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 8,00 |
| 21.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 60,00 |
| 20.04.2026 | 33,20 | 33,20 | 33,00 | 33,20 | 2,47% | 425,00 |
| 17.04.2026 | 33,30 | 33,40 | 32,20 | 32,40 | -2,99% | - |
| 16.04.2026 | 33,10 | 33,90 | 32,80 | 33,40 | 1,21% | - |
| 15.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 212,00 |
| 14.04.2026 | 33,00 | 33,60 | 32,80 | 33,60 | 1,82% | 532,00 |
| 13.04.2026 | 34,00 | 34,00 | 33,00 | 33,00 | -12,70% | 360,00 |
| 10.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 55,00 |
| 09.04.2026 | 38,00 | 38,20 | 38,00 | 38,00 | -2,56% | 413,00 |
| 08.04.2026 | 39,10 | 39,10 | 38,90 | 39,00 | -0,51% | - |
| 07.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | 8,00 |
| 02.04.2026 | 37,30 | 38,00 | 37,20 | 38,00 | 0,53% | - |
| 01.04.2026 | 37,60 | 37,80 | 37,60 | 37,80 | 6,78% | 101,00 |
| 31.03.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 1,43% | - |
| 30.03.2026 | 34,00 | 35,00 | 33,90 | 34,90 | 2,05% | - |
| 27.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 107,00 |
| 26.03.2026 | 34,20 | 34,80 | 34,20 | 34,80 | 1,46% | 463,00 |
| 25.03.2026 | 34,30 | 34,40 | 33,60 | 34,30 | 1,18% | - |
| 24.03.2026 | 34,90 | 35,00 | 33,90 | 33,90 | -3,69% | - |
| 23.03.2026 | 35,20 | 35,40 | 35,20 | 35,20 | -1,12% | 20,00 |
| 20.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -3,52% | 12,00 |
| 19.03.2026 | 36,80 | 37,00 | 36,80 | 36,90 | 0,27% | - |
| 18.03.2026 | 37,10 | 37,10 | 36,50 | 36,80 | 0,00% | - |
| 17.03.2026 | 36,70 | 37,60 | 36,60 | 36,80 | 0,00% | - |
| 16.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,39% | 62,00 |
| 13.03.2026 | 37,60 | 38,30 | 37,30 | 37,70 | -1,82% | - |
| 12.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | 5,00 |
| 11.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,88% | 25,00 |
| 10.03.2026 | 38,80 | 38,90 | 38,70 | 38,70 | 1,31% | - |
| 09.03.2026 | 38,00 | 38,30 | 37,90 | 38,20 | 0,00% | - |
| 06.03.2026 | 38,40 | 38,40 | 37,80 | 38,20 | 0,00% | 417,00 |
| 05.03.2026 | 38,40 | 38,70 | 37,90 | 38,20 | -0,78% | - |
| 04.03.2026 | 38,80 | 39,10 | 38,30 | 38,50 | 1,32% | - |
| 03.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 1,00 |
| 02.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,27% | 16,00 |
| 27.02.2026 | 36,90 | 37,70 | 36,70 | 37,50 | 2,18% | - |
| 26.02.2026 | 35,80 | 36,90 | 35,70 | 36,70 | 2,51% | - |
| 25.02.2026 | 35,90 | 36,10 | 35,50 | 35,80 | 0,00% | - |
| 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 | 0,00% | - |
| 19.02.2026 | 36,80 | 37,50 | 36,60 | 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 |
| 16.02.2026 | 36,60 | 36,70 | 36,50 | 36,60 | 1,10% | - |
| 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 | -4,04% | 1,00 |
| 11.02.2026 | 36,30 | 37,10 | 35,90 | 37,10 | 2,20% | - |
| 10.02.2026 | 36,20 | 36,70 | 36,00 | 36,30 | 0,28% | - |
| 09.02.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 0,84% | 2,00 |
| 06.02.2026 | 35,70 | 36,50 | 35,70 | 35,90 | 0,28% | - |
| 05.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 1,00 |