39,600€
1,02%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 18.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 17.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 16.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 15.09.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -2,45% | 68,00 |
| 12.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,74% | - |
| 11.09.2025 | 40,50 | 40,60 | 40,20 | 40,50 | -0,25% | - |
| 10.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | - |
| 09.09.2025 | 40,10 | 40,30 | 39,80 | 40,10 | -0,99% | - |
| 08.09.2025 | 40,90 | 41,10 | 40,40 | 40,50 | -1,22% | - |
| 05.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 04.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 03.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 02.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 01.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 29.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 28.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 27.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 26.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 25.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 22.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 21.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 20.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 19.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 18.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 15.08.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 0,00% | 16,00 |
| 14.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 13.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 12.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 11.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 08.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 07.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 06.08.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,47% | 644,00 |
| 05.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 04.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 01.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 4,78% | - |
| 31.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 30.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 29.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 28.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 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% | - |