44,070$
-0,14%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 44,95 | 44,95 | 43,83 | 44,09 | -0,09% | 1.043.364,00 |
| 12.12.2025 | 44,74 | 44,97 | 44,10 | 44,13 | -1,01% | 1.309.100,00 |
| 11.12.2025 | 44,53 | 45,26 | 44,34 | 44,58 | 0,36% | 1.721.181,00 |
| 10.12.2025 | 44,13 | 44,69 | 44,07 | 44,42 | 0,66% | 1.546.736,00 |
| 09.12.2025 | 44,81 | 45,07 | 44,07 | 44,13 | -1,36% | 969.633,00 |
| 08.12.2025 | 44,65 | 45,31 | 44,52 | 44,74 | 0,04% | 1.305.496,00 |
| 05.12.2025 | 44,74 | 45,12 | 44,45 | 44,72 | 0,04% | 907.430,00 |
| 04.12.2025 | 45,02 | 45,16 | 44,63 | 44,70 | -0,45% | 636.840,00 |
| 03.12.2025 | 44,88 | 45,47 | 44,80 | 44,90 | 0,11% | 1.115.187,00 |
| 02.12.2025 | 44,65 | 45,05 | 44,41 | 44,85 | 0,45% | 915.823,00 |
| 01.12.2025 | 45,26 | 45,67 | 44,65 | 44,65 | -1,80% | 1.894.330,00 |
| 28.11.2025 | 45,40 | 45,64 | 45,17 | 45,47 | 0,00% | 730.787,00 |
| 26.11.2025 | 45,22 | 45,73 | 44,90 | 45,47 | 0,71% | 1.312.406,00 |
| 25.11.2025 | 45,21 | 45,87 | 45,08 | 45,15 | -0,09% | 1.826.278,00 |
| 24.11.2025 | 44,55 | 45,38 | 44,34 | 45,19 | 0,11% | 1.542.017,00 |
| 21.11.2025 | 44,80 | 45,55 | 44,52 | 45,14 | -2,29% | 3.324.434,00 |
| 20.11.2025 | 46,46 | 46,74 | 46,13 | 46,20 | -0,67% | 1.185.095,00 |
| 19.11.2025 | 45,50 | 46,77 | 45,09 | 46,51 | 2,17% | 1.302.075,00 |
| 18.11.2025 | 44,36 | 45,58 | 44,19 | 45,52 | 3,01% | 1.604.630,00 |
| 17.11.2025 | 44,32 | 44,54 | 43,95 | 44,19 | -0,34% | 1.379.215,00 |
| 14.11.2025 | 43,68 | 44,56 | 43,04 | 44,34 | 2,38% | 1.146.081,00 |
| 13.11.2025 | 43,67 | 44,08 | 43,26 | 43,31 | -0,89% | 1.094.187,00 |
| 12.11.2025 | 43,38 | 43,79 | 43,25 | 43,70 | 0,44% | 647.326,00 |
| 11.11.2025 | 43,80 | 43,98 | 43,30 | 43,51 | -0,66% | 608.467,00 |
| 10.11.2025 | 42,67 | 43,80 | 42,23 | 43,80 | 1,96% | 1.895.010,00 |
| 07.11.2025 | 44,01 | 44,57 | 42,86 | 42,96 | -2,07% | 2.665.515,00 |
| 06.11.2025 | 44,75 | 45,25 | 43,50 | 43,87 | 0,00% | 3.415.458,00 |
| 05.11.2025 | 43,53 | 43,98 | 43,21 | 43,87 | 0,48% | 2.066.056,00 |
| 04.11.2025 | 43,56 | 43,78 | 43,11 | 43,66 | -0,25% | 1.256.157,00 |
| 03.11.2025 | 43,61 | 43,94 | 43,27 | 43,77 | 0,18% | 1.335.539,00 |
| 31.10.2025 | 44,15 | 44,15 | 43,27 | 43,69 | -0,16% | 1.245.283,00 |
| 30.10.2025 | 44,01 | 44,19 | 43,56 | 43,76 | -0,34% | 1.101.666,00 |
| 29.10.2025 | 44,76 | 45,10 | 43,54 | 43,91 | -2,62% | 2.151.227,00 |
| 28.10.2025 | 45,10 | 45,54 | 44,76 | 45,09 | -0,57% | 867.729,00 |
| 27.10.2025 | 45,73 | 45,81 | 45,22 | 45,35 | -0,50% | 1.461.993,00 |
| 24.10.2025 | 46,24 | 46,24 | 45,48 | 45,58 | -1,04% | 687.080,00 |
| 23.10.2025 | 46,21 | 46,76 | 45,88 | 46,06 | -0,22% | 875.990,00 |
| 22.10.2025 | 45,97 | 47,01 | 45,69 | 46,16 | 0,87% | 1.445.200,00 |
| 21.10.2025 | 45,49 | 45,97 | 45,36 | 45,76 | 0,48% | 813.708,00 |
| 20.10.2025 | 45,19 | 45,67 | 45,18 | 45,54 | 0,84% | 1.107.375,00 |
| 17.10.2025 | 44,50 | 45,68 | 44,48 | 45,16 | 1,32% | 1.088.902,00 |
| 16.10.2025 | 45,30 | 45,45 | 44,42 | 44,57 | -1,24% | 1.069.737,00 |
| 15.10.2025 | 45,38 | 45,96 | 45,10 | 45,13 | -1,12% | 1.728.688,00 |
| 14.10.2025 | 45,80 | 46,09 | 45,46 | 45,64 | 0,07% | 909.714,00 |
| 13.10.2025 | 45,58 | 45,79 | 45,19 | 45,61 | -0,72% | 938.613,00 |
| 10.10.2025 | 45,24 | 45,94 | 45,18 | 45,94 | 1,68% | 1.811.433,00 |
| 09.10.2025 | 46,14 | 46,14 | 45,13 | 45,18 | -1,61% | 1.217.425,00 |
| 08.10.2025 | 45,98 | 46,05 | 45,34 | 45,92 | 0,86% | 1.217.316,00 |
| 07.10.2025 | 46,24 | 46,26 | 45,40 | 45,53 | -1,15% | 1.988.200,00 |
| 06.10.2025 | 46,74 | 46,96 | 45,98 | 46,06 | -1,10% | 972.415,00 |
| 03.10.2025 | 46,66 | 46,78 | 46,33 | 46,57 | -0,41% | 399.175,00 |
| 02.10.2025 | 46,49 | 46,85 | 46,26 | 46,76 | 0,28% | 1.080.575,00 |
| 01.10.2025 | 47,32 | 47,66 | 46,54 | 46,63 | -1,58% | 1.589.646,00 |
| 30.09.2025 | 47,00 | 47,58 | 46,70 | 47,38 | 1,04% | 1.216.569,00 |
| 29.09.2025 | 46,67 | 46,96 | 46,47 | 46,89 | 0,56% | 906.115,00 |
| 26.09.2025 | 46,98 | 47,00 | 46,43 | 46,63 | -0,09% | 991.828,00 |
| 25.09.2025 | 46,87 | 48,07 | 46,43 | 46,67 | 0,45% | 2.330.554,00 |
| 24.09.2025 | 45,67 | 46,80 | 45,67 | 46,46 | 0,93% | 1.343.406,00 |
| 23.09.2025 | 45,89 | 46,27 | 45,24 | 46,03 | 0,13% | 1.542.330,00 |
| 22.09.2025 | 46,31 | 46,62 | 45,43 | 45,97 | -1,03% | 1.597.087,00 |
| 19.09.2025 | 46,53 | 46,78 | 46,09 | 46,45 | 0,69% | 1.745.658,00 |
| 18.09.2025 | 46,60 | 46,97 | 46,10 | 46,13 | -1,09% | 963.441,00 |
| 17.09.2025 | 46,53 | 47,19 | 46,53 | 46,64 | 0,54% | 1.062.680,00 |
| 16.09.2025 | 46,45 | 46,72 | 45,62 | 46,39 | -0,02% | 1.459.099,00 |
| 15.09.2025 | 47,11 | 47,20 | 46,12 | 46,40 | -1,63% | 1.637.738,00 |
| 12.09.2025 | 48,14 | 48,14 | 47,00 | 47,17 | -2,01% | 1.139.391,00 |
| 11.09.2025 | 47,26 | 48,28 | 47,26 | 48,14 | 1,63% | 1.295.897,00 |
| 10.09.2025 | 47,94 | 48,20 | 46,43 | 47,37 | -0,96% | 1.476.703,00 |
| 09.09.2025 | 47,38 | 47,96 | 47,16 | 47,83 | 1,29% | 1.348.629,00 |
| 08.09.2025 | 47,89 | 48,10 | 46,93 | 47,22 | -1,42% | 2.485.505,00 |
| 05.09.2025 | 48,22 | 48,57 | 47,72 | 47,90 | -0,70% | 1.860.393,00 |
| 04.09.2025 | 48,77 | 49,27 | 48,15 | 48,24 | -1,57% | 1.219.974,00 |
| 03.09.2025 | 49,51 | 49,53 | 48,92 | 49,01 | -1,35% | 834.716,00 |
| 02.09.2025 | 49,84 | 50,01 | 49,30 | 49,68 | -0,72% | 535.092,00 |
| 29.08.2025 | 49,49 | 50,10 | 49,11 | 50,04 | 1,46% | 716.384,00 |
| 28.08.2025 | 49,53 | 49,65 | 49,13 | 49,32 | -0,62% | 605.693,00 |
| 27.08.2025 | 49,76 | 50,03 | 49,35 | 49,63 | -0,56% | 599.359,00 |
| 26.08.2025 | 49,47 | 50,02 | 49,21 | 49,91 | 0,89% | 1.177.262,00 |
| 25.08.2025 | 51,12 | 51,18 | 49,41 | 49,47 | -3,06% | 949.928,00 |
| 22.08.2025 | 50,52 | 51,40 | 50,52 | 51,03 | 0,37% | 1.525.708,00 |
| 21.08.2025 | 50,55 | 51,04 | 50,49 | 50,84 | 0,71% | 1.563.337,00 |
| 20.08.2025 | 50,35 | 50,73 | 50,00 | 50,48 | 1,37% | 1.310.559,00 |
| 19.08.2025 | 49,65 | 49,84 | 49,27 | 49,80 | -0,14% | 694.375,00 |
| 18.08.2025 | 49,55 | 50,00 | 49,55 | 49,87 | 0,63% | 635.478,00 |
| 15.08.2025 | 50,05 | 50,24 | 49,46 | 49,56 | -1,27% | 988.470,00 |
| 14.08.2025 | 50,41 | 50,62 | 49,70 | 50,20 | -0,53% | 958.095,00 |
| 13.08.2025 | 50,38 | 50,59 | 49,95 | 50,47 | 0,00% | 717.539,00 |
| 12.08.2025 | 51,11 | 51,51 | 50,16 | 50,47 | -1,06% | 905.314,00 |
| 11.08.2025 | 50,18 | 51,07 | 50,18 | 51,01 | 1,01% | 1.164.572,00 |
| 08.08.2025 | 50,21 | 50,92 | 50,00 | 50,50 | -0,81% | 1.795.942,00 |
| 07.08.2025 | 50,48 | 50,91 | 50,41 | 50,91 | 0,71% | 977.131,00 |
| 06.08.2025 | 50,19 | 50,65 | 49,43 | 50,55 | 0,72% | 852.183,00 |
| 05.08.2025 | 50,48 | 50,94 | 50,16 | 50,19 | -0,61% | 1.223.244,00 |
| 04.08.2025 | 50,21 | 50,72 | 49,80 | 50,50 | 1,45% | 843.908,00 |
| 01.08.2025 | 50,32 | 50,64 | 49,68 | 49,78 | -1,11% | 1.309.113,00 |
| 31.07.2025 | 50,12 | 50,89 | 49,41 | 50,34 | 5,76% | 2.575.467,00 |
| 30.07.2025 | 48,72 | 48,72 | 47,44 | 47,60 | -2,36% | 1.631.463,00 |
| 29.07.2025 | 48,49 | 49,28 | 48,41 | 48,75 | 1,29% | 1.049.695,00 |
| 28.07.2025 | 48,24 | 48,56 | 47,69 | 48,13 | -0,19% | 1.035.937,00 |
| 25.07.2025 | 47,97 | 48,35 | 47,96 | 48,22 | 0,40% | 653.519,00 |