36,000€
-3,23%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 05.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 04.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 03.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 02.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 30.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 29.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 28.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 27.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 26.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 23.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 22.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 21.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 20.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 19.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 16.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 15.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 14.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 13.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 12.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 09.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 08.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 07.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 06.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 05.08.2024 | 36,00 | 36,00 | 35,00 | 35,00 | -5,41% | 230,00 |
| 02.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 01.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 400,00 |
| 31.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 30.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 29.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 26.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 25.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 24.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 23.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 22.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 19.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 18.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 17.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 16.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 15.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 12.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 11.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 10.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 09.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 245,00 |
| 08.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 05.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 04.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 03.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 02.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 01.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 28.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 27.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 26.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 25.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 24.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 21.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 20.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 18.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 17.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 14.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 13.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 12.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 11.06.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 2,96% | 338,00 |
| 10.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | - |
| 07.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 06.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 05.06.2024 | 36,00 | 36,00 | 35,40 | 35,40 | 11,32% | 100,00 |
| 04.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 8,16% | - |
| 03.06.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 2,80% | 545,00 |
| 31.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 30.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 29.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 28.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 27.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 24.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 23.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 22.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 21.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 20.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 17.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 16.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 15.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 14.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 13.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 10.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 09.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 08.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 07.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 06.05.2024 | 30,40 | 31,20 | 30,40 | 31,20 | 0,00% | 218,00 |
| 03.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 02.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 30.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 29.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 26.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 25.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 24.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 23.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 22.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 19.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |