38,000€
-2,56%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 3,00 |
| 11.11.2026 | 37,80 | 39,20 | 37,80 | 39,00 | 3,17% | 889,00 |
| 10.11.2026 | 35,20 | 37,80 | 35,00 | 37,80 | -8,03% | 334,00 |
| 09.11.2026 | 41,80 | 41,90 | 41,10 | 41,10 | -0,48% | - |
| 06.11.2026 | 40,80 | 41,70 | 40,70 | 41,30 | 4,82% | - |
| 05.11.2026 | 40,20 | 40,20 | 39,40 | 39,40 | -2,48% | 480,00 |
| 04.11.2026 | 40,80 | 41,50 | 40,30 | 40,40 | -1,94% | - |
| 03.11.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | 1,00 |
| 02.11.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | 92,00 |
| 30.10.2026 | 40,30 | 40,90 | 39,90 | 40,50 | 1,76% | - |
| 29.10.2026 | 39,60 | 39,80 | 39,40 | 39,80 | -1,97% | 308,00 |
| 28.10.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 180,00 |
| 27.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 480,00 |
| 26.10.2026 | 40,40 | 40,80 | 40,40 | 40,80 | 2,00% | 6,00 |
| 23.10.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 3,63% | 2,00 |
| 22.10.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,28% | 2,00 |
| 21.10.2026 | 39,60 | 39,70 | 39,50 | 39,50 | 3,40% | - |
| 20.10.2026 | 39,80 | 40,40 | 38,10 | 38,20 | -3,05% | - |
| 19.10.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,81% | 102,00 |
| 16.10.2026 | 38,80 | 38,90 | 38,60 | 38,70 | -0,51% | - |
| 15.10.2026 | 38,40 | 39,10 | 38,10 | 38,90 | 1,83% | - |
| 14.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 17,00 |
| 13.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 1,00 |
| 12.10.2026 | 38,60 | 38,60 | 38,00 | 38,20 | -0,26% | 13,00 |
| 09.10.2026 | 37,80 | 38,50 | 37,50 | 38,30 | 1,32% | - |
| 08.10.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 36,00 |
| 07.10.2026 | 37,90 | 38,40 | 37,50 | 37,90 | -0,26% | - |
| 06.10.2026 | 37,80 | 38,10 | 37,50 | 38,00 | 1,60% | - |
| 05.10.2026 | 37,40 | 37,60 | 37,40 | 37,40 | 3,89% | - |
| 02.10.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 141,00 |
| 01.10.2026 | 37,20 | 37,20 | 36,00 | 36,00 | -2,70% | 553,00 |
| 30.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 50,00 |
| 29.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 1,00 |
| 28.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 134,00 |
| 25.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 1,00 |
| 24.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 135,00 |
| 23.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 1,00 |
| 22.09.2026 | 37,20 | 37,70 | 36,50 | 36,60 | -1,08% | - |
| 21.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 17,00 |
| 18.09.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 135,00 |
| 17.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 4,95% | 17,00 |
| 16.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 57,00 |
| 15.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 1,00 |
| 14.09.2026 | 37,10 | 37,30 | 36,90 | 37,30 | 3,32% | - |
| 11.09.2026 | 36,10 | 36,20 | 36,00 | 36,10 | -0,28% | - |
| 10.09.2026 | 36,30 | 36,50 | 36,00 | 36,20 | -1,63% | - |
| 08.09.2026 | 37,60 | 37,90 | 36,80 | 36,80 | -2,65% | - |
| 07.09.2026 | 37,60 | 37,80 | 37,60 | 37,80 | 1,07% | 163,00 |
| 04.09.2026 | 37,30 | 37,50 | 37,30 | 37,40 | 0,00% | - |
| 03.09.2026 | 36,70 | 37,50 | 36,50 | 37,40 | 2,75% | - |
| 02.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 21,00 |
| 01.09.2026 | 36,60 | 36,60 | 36,20 | 36,20 | -3,21% | 277,00 |
| 31.08.2026 | 37,20 | 37,40 | 37,20 | 37,40 | 5,06% | 41,00 |
| 28.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | 132,00 |
| 26.08.2026 | 34,90 | 35,60 | 34,90 | 35,50 | -2,47% | - |
| 25.08.2026 | 35,40 | 36,40 | 35,40 | 36,40 | 1,68% | 101,00 |
| 24.08.2026 | 35,40 | 35,80 | 35,00 | 35,80 | 1,70% | 80,00 |
| 21.08.2026 | 35,60 | 35,60 | 35,20 | 35,20 | -0,56% | 140,00 |
| 20.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 71,00 |
| 18.08.2026 | 36,20 | 36,20 | 35,20 | 35,20 | -1,40% | 439,00 |
| 17.08.2026 | 36,10 | 36,10 | 35,70 | 35,70 | -1,38% | - |
| 14.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | 138,00 |
| 13.08.2026 | 35,60 | 36,30 | 35,50 | 36,10 | 0,28% | - |
| 11.08.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | 26,00 |
| 10.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 30,00 |
| 07.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 77,00 |
| 06.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 2,00 |
| 05.08.2026 | 35,80 | 35,80 | 35,60 | 35,60 | -2,73% | 144,00 |
| 04.08.2026 | 36,50 | 37,00 | 35,50 | 36,60 | -1,08% | - |
| 03.08.2026 | 36,20 | 37,00 | 36,20 | 37,00 | 2,78% | 11,00 |
| 31.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 143,00 |
| 30.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,13% | 155,00 |
| 29.07.2026 | 34,30 | 36,10 | 34,30 | 35,10 | 1,45% | - |
| 28.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 2,00 |
| 27.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 1,00 |
| 24.07.2026 | 34,30 | 34,90 | 34,10 | 34,40 | 1,18% | - |
| 23.07.2026 | 34,20 | 34,20 | 34,00 | 34,00 | -0,87% | - |
| 22.07.2026 | 33,50 | 34,40 | 33,50 | 34,30 | -0,87% | - |
| 20.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | 1,00 |
| 17.07.2026 | 34,40 | 35,40 | 34,30 | 34,30 | 0,88% | - |
| 16.07.2026 | 33,90 | 34,00 | 33,90 | 34,00 | -1,16% | - |
| 14.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 28,00 |
| 13.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 80,00 |
| 10.07.2026 | 35,10 | 35,50 | 34,80 | 34,80 | -0,85% | - |
| 09.07.2026 | 35,80 | 35,80 | 35,10 | 35,10 | -2,23% | - |
| 08.07.2026 | 36,20 | 36,70 | 35,90 | 35,90 | -0,28% | - |
| 07.07.2026 | 36,20 | 36,20 | 35,40 | 36,00 | 4,05% | 135,00 |
| 06.07.2026 | 35,60 | 35,60 | 34,60 | 34,60 | -1,70% | 705,00 |
| 03.07.2026 | 33,00 | 35,60 | 33,00 | 35,20 | 9,32% | 1.528,00 |
| 02.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | 1.284,00 |
| 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 |