41,200€
-4,63%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,30 | 43,60 | 41,20 | 41,20 | -4,63% | - |
| 03.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 02.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 01.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 31.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 28.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 27.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 26.03.2025 | 44,80 | 44,80 | 44,60 | 44,60 | 0,90% | - |
| 25.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 24.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 21.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 20.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 19.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 18.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 17.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 14.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 13.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 12.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 11.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 10.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 07.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 06.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 05.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 04.03.2025 | 44,20 | 44,20 | 44,00 | 44,20 | 1,38% | 268,00 |
| 03.03.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 5,83% | 7,00 |
| 28.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,83% | - |
| 27.02.2025 | 42,00 | 42,80 | 42,00 | 42,40 | 1,92% | 345,00 |
| 26.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -5,45% | - |
| 25.02.2025 | 43,60 | 44,40 | 43,60 | 44,00 | 0,00% | 460,00 |
| 24.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 21.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 20.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 19.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 18.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 17.02.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 3,72% | 415,00 |
| 14.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 13.02.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 0,00% | 100,00 |
| 12.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 11.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 10.02.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,82% | 555,00 |
| 07.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 06.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 05.02.2025 | 42,20 | 43,00 | 42,20 | 42,80 | 1,42% | 500,00 |
| 04.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 03.02.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 0,48% | 20,00 |
| 31.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 30.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 29.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 28.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 27.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 24.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 23.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 22.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 21.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 20.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 17.01.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | 4,00 |
| 16.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 15.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 14.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 13.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 10.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 09.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 08.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 07.01.2025 | 42,20 | 42,80 | 42,20 | 42,80 | -0,93% | 52,00 |
| 06.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 03.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 02.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 30.12.2024 | 42,40 | 43,80 | 42,40 | 42,80 | 0,47% | 793,00 |
| 27.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 23.12.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 0,93% | 34,00 |
| 20.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 19.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 18.12.2024 | 42,20 | 43,80 | 42,20 | 43,80 | 1,39% | 370,00 |
| 17.12.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 1,89% | 9,00 |
| 16.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 13.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 12.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 11.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 10.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 09.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 06.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 05.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 04.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 03.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 02.12.2024 | 44,60 | 45,20 | 44,60 | 45,20 | 2,73% | 24,00 |
| 29.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 28.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 27.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 26.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 25.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 22.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 21.11.2024 | 42,90 | 43,80 | 42,40 | 43,60 | 0,46% | - |
| 20.11.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 2,84% | 52,00 |
| 19.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 18.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 15.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 14.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 13.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 12.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 11.11.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 1,43% | 190,00 |