37,900€
0,26%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,80 | 39,00 | 38,80 | 39,00 | 3,17% | 650,00 |
| 11.11.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 6,18% | - |
| 10.11.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -14,01% | - |
| 09.11.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 06.11.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 05.11.2026 | 40,20 | 40,60 | 40,20 | 40,60 | -0,49% | 245,00 |
| 04.11.2026 | 40,60 | 40,80 | 40,60 | 40,80 | -0,49% | 200,00 |
| 03.11.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 02.11.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 30.10.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 29.10.2026 | 39,60 | 39,80 | 39,60 | 39,80 | 0,51% | 163,00 |
| 28.10.2026 | 40,40 | 40,40 | 39,60 | 39,60 | -2,94% | 250,00 |
| 27.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 26.10.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 23.10.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 22.10.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 21.10.2026 | 39,60 | 39,60 | 39,40 | 39,40 | -1,01% | 250,00 |
| 20.10.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 19.10.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 16.10.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 15.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 14.10.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 13.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 12.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 09.10.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 08.10.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 07.10.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 06.10.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 05.10.2026 | 37,40 | 37,80 | 37,40 | 37,80 | 5,59% | 250,00 |
| 02.10.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 01.10.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 30.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 29.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 28.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 25.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 24.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 23.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 22.09.2026 | 37,20 | 37,60 | 37,20 | 37,60 | 1,62% | 250,00 |
| 21.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 18.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 17.09.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 5,43% | 2,00 |
| 16.09.2026 | 36,40 | 36,80 | 36,40 | 36,80 | 0,00% | 250,00 |
| 15.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 14.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 11.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 10.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | 3,00 |
| 09.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 08.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 1,00 |
| 07.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 04.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 03.09.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 3,93% | 137,00 |
| 02.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 01.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 31.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 28.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 27.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 26.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 25.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 24.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 80,00 |
| 21.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 20.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 19.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 18.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 17.08.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | - |
| 14.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 13.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 12.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 11.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 10.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 07.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 06.08.2026 | 35,60 | 36,00 | 35,60 | 36,00 | -1,10% | 250,00 |
| 05.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 59,00 |
| 04.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 03.08.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 0,56% | 750,00 |
| 31.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | - |
| 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% | - |