36,500€
-2,41%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 36,20 | 36,50 | 35,90 | 36,50 | -2,41% | - |
| 30.07.2026 | 36,40 | 37,40 | 36,40 | 37,40 | 8,72% | 500,00 |
| 29.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 27.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 24.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 23.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 22.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 21.07.2026 | 34,20 | 34,60 | 34,20 | 34,60 | 0,58% | 60,00 |
| 20.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 17.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 16.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 15.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 14.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 13.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 10.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 09.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 08.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 07.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 06.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 8,59% | - |
| 03.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 02.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 108,00 |
| 01.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 30.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 29.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 26.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 25.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 24.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 23.06.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 1,99% | 245,00 |
| 22.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 19.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 18.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 17.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 16.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 15.06.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | 75,00 |
| 12.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 11.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 10.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 09.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 08.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 05.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 04.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 03.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 02.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 01.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 29.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 28.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 27.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 26.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 75,00 |
| 25.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 22.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 21.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 13,00 |
| 20.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 19.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 18.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 15.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 25,00 |
| 14.05.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 0,65% | 29,00 |
| 13.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 12.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 11.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 08.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 07.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 06.05.2026 | 31,60 | 31,80 | 31,20 | 31,20 | -3,11% | 1.110,00 |
| 05.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 04.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | - |
| 30.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 29.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 28.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 27.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 24.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 23.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 22.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 21.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 20.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 17.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 15.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 14.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -9,50% | - |
| 13.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -5,79% | - |
| 10.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 09.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 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% | - |