41,000€
2,50%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 24.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 23.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 22.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 21.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 18.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 17.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 16.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 15.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 14.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 11.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 10.07.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 0,99% | 123,00 |
| 09.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 08.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 07.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 04.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 03.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 02.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 01.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 30.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 27.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 26.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 25.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 24.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 23.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 20.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 19.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 18.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 17.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 16.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 13.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 12.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 11.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 10.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 09.06.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,47% | 3,00 |
| 06.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 05.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 04.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 03.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 02.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 30.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 29.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 28.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 27.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 26.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 23.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 22.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 21.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 20.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 19.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 16.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 15.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 14.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 13.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 12.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 09.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 08.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 07.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 06.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 05.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 02.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 30.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 29.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 28.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 25.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 24.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 23.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 22.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | - |
| 17.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 16.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 15.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 14.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 11.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 10.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 11,40% | - |
| 09.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 08.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 07.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -8,84% | - |
| 04.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 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% | - |