38,000€
-1,55%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 07.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 02.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | - |
| 01.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 31.03.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 5,33% | 146,00 |
| 30.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 27.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 26.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 25.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 24.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 23.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | - |
| 20.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 19.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 18.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 17.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 16.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 13.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 12.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 11.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 10.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 09.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 06.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 05.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 04.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 03.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 02.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 27.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | - |
| 26.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 25.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 24.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 23.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 20.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 19.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 18.02.2026 | 36,40 | 36,80 | 36,40 | 36,80 | 1,10% | 107,00 |
| 17.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 16.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 5,20% | - |
| 13.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -5,98% | - |
| 12.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 11.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 10.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 09.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 06.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 05.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 04.02.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | - |
| 03.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 02.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 30.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 29.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 28.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 27.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 26.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 23.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 22.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 5,00% | - |
| 21.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 20.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 19.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 16.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 15.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 14.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 13.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 12.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 08.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 07.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 06.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 05.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 02.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 30.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 29.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 23.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 22.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 19.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 18.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 17.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 16.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 15.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 12.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 11.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 10.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 09.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 08.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 05.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 04.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 03.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 02.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 01.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 28.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 27.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 26.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 25.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 24.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 21.11.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -2,49% | 300,00 |
| 20.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 19.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 18.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 17.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 14.11.2025 | 37,00 | 37,20 | 37,00 | 37,20 | -1,06% | 400,00 |
| 13.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 12.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 11.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |