38,600€
3,21%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 2,67% | - |
| 17.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 16.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 15.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 14.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 11.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 10.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 09.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 08.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 07.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 04.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 03.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 02.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 01.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 30.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 27.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 26.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 25.09.2024 | 35,40 | 36,60 | 35,40 | 36,60 | 2,81% | 61,00 |
| 24.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 23.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 20.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 19.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 18.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 17.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 16.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 13.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 12.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 11.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 10.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 09.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 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 |