49,710$
-1,43%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 50,00 | 50,04 | 49,03 | 49,71 | -1,43% | 46.531,00 |
| 30.05.2025 | 49,55 | 50,50 | 49,16 | 50,43 | 2,40% | 1.686.528,00 |
| 29.05.2025 | 49,75 | 49,75 | 49,11 | 49,25 | -0,89% | 834.306,00 |
| 28.05.2025 | 49,76 | 50,11 | 49,53 | 49,69 | 0,14% | 590.586,00 |
| 27.05.2025 | 49,54 | 49,75 | 49,16 | 49,62 | 0,98% | 888.143,00 |
| 23.05.2025 | 48,22 | 49,40 | 48,07 | 49,14 | 0,72% | 1.015.056,00 |
| 22.05.2025 | 49,42 | 49,63 | 48,53 | 48,79 | -1,59% | 1.490.468,00 |
| 21.05.2025 | 49,91 | 50,27 | 49,08 | 49,58 | -0,76% | 1.290.854,00 |
| 20.05.2025 | 50,00 | 50,15 | 49,51 | 49,96 | 0,34% | 2.113.847,00 |
| 19.05.2025 | 49,07 | 49,84 | 48,71 | 49,79 | 0,85% | 1.058.037,00 |
| 16.05.2025 | 49,08 | 49,41 | 48,48 | 49,37 | 0,69% | 1.874.451,00 |
| 15.05.2025 | 47,80 | 49,08 | 47,53 | 49,03 | 2,55% | 1.965.205,00 |
| 14.05.2025 | 48,03 | 48,08 | 46,69 | 47,81 | -0,60% | 2.083.648,00 |
| 13.05.2025 | 48,62 | 49,09 | 47,75 | 48,10 | -1,19% | 3.012.740,00 |
| 12.05.2025 | 49,96 | 49,96 | 47,77 | 48,68 | -1,95% | 2.242.358,00 |
| 09.05.2025 | 50,46 | 50,54 | 48,72 | 49,65 | -1,53% | 1.926.563,00 |
| 08.05.2025 | 51,27 | 51,48 | 50,33 | 50,42 | -1,60% | 1.512.105,00 |
| 07.05.2025 | 51,18 | 51,70 | 50,52 | 51,24 | 0,41% | 1.196.869,00 |
| 06.05.2025 | 51,48 | 51,57 | 50,55 | 51,03 | -1,07% | 1.173.582,00 |
| 05.05.2025 | 50,31 | 52,00 | 50,24 | 51,58 | 2,34% | 1.368.822,00 |
| 02.05.2025 | 50,17 | 51,04 | 50,07 | 50,40 | 1,12% | 1.345.603,00 |
| 01.05.2025 | 49,20 | 50,09 | 47,52 | 49,84 | -0,12% | 2.282.907,00 |
| 30.04.2025 | 49,81 | 50,00 | 48,74 | 49,90 | -0,02% | 1.921.119,00 |
| 29.04.2025 | 48,46 | 49,91 | 48,29 | 49,91 | 2,74% | 1.157.222,00 |
| 28.04.2025 | 49,00 | 49,02 | 48,17 | 48,58 | -0,84% | 667.618,00 |
| 25.04.2025 | 48,80 | 49,01 | 48,09 | 48,99 | 0,37% | 1.092.661,00 |
| 24.04.2025 | 48,20 | 48,83 | 47,32 | 48,81 | 1,54% | 824.264,00 |
| 23.04.2025 | 48,07 | 48,31 | 47,55 | 48,07 | 1,35% | 1.280.781,00 |
| 22.04.2025 | 47,51 | 47,92 | 47,08 | 47,43 | 0,81% | 1.563.619,00 |
| 21.04.2025 | 48,25 | 48,43 | 46,86 | 47,05 | -2,85% | 1.264.373,00 |
| 17.04.2025 | 48,80 | 49,16 | 48,41 | 48,43 | -0,25% | 1.192.629,00 |
| 16.04.2025 | 49,00 | 49,29 | 48,06 | 48,55 | -0,86% | 810.004,00 |
| 15.04.2025 | 48,82 | 49,45 | 48,66 | 48,97 | 0,04% | 915.724,00 |
| 14.04.2025 | 48,78 | 49,30 | 48,43 | 48,95 | 1,45% | 1.579.334,00 |
| 11.04.2025 | 47,68 | 48,38 | 46,93 | 48,25 | 1,58% | 1.790.719,00 |
| 10.04.2025 | 47,19 | 48,05 | 46,66 | 47,50 | -0,25% | 2.451.978,00 |
| 09.04.2025 | 43,37 | 47,80 | 43,14 | 47,62 | 9,90% | 3.761.904,00 |
| 08.04.2025 | 44,00 | 44,72 | 43,13 | 43,33 | 0,93% | 5.698.328,00 |
| 07.04.2025 | 43,13 | 44,65 | 42,16 | 42,93 | -4,02% | 3.728.443,00 |
| 04.04.2025 | 47,36 | 47,42 | 44,24 | 44,73 | -7,06% | 3.841.440,00 |
| 03.04.2025 | 47,96 | 48,94 | 47,17 | 48,13 | -0,52% | 2.779.702,00 |
| 02.04.2025 | 47,50 | 48,39 | 47,27 | 48,38 | 1,28% | 1.558.252,00 |
| 01.04.2025 | 47,70 | 48,44 | 47,39 | 47,77 | -1,12% | 1.509.197,00 |
| 31.03.2025 | 47,53 | 48,58 | 46,94 | 48,31 | 1,15% | 2.128.304,00 |
| 28.03.2025 | 48,58 | 48,64 | 47,53 | 47,76 | -2,13% | 2.045.921,00 |
| 27.03.2025 | 48,27 | 48,90 | 47,77 | 48,80 | 0,93% | 2.642.267,00 |
| 26.03.2025 | 49,20 | 49,35 | 47,70 | 48,35 | -0,56% | 5.571.169,00 |
| 25.03.2025 | 49,00 | 49,00 | 48,11 | 48,62 | 1,00% | 875.713,00 |
| 24.03.2025 | 48,80 | 48,80 | 47,71 | 48,14 | 0,67% | 1.373.456,00 |
| 21.03.2025 | 47,44 | 48,01 | 47,36 | 47,82 | -0,54% | 715.455,00 |
| 20.03.2025 | 48,01 | 48,45 | 47,47 | 48,08 | 0,15% | 1.772.083,00 |
| 19.03.2025 | 46,80 | 48,79 | 46,80 | 48,01 | 2,67% | 2.773.809,00 |
| 18.03.2025 | 46,33 | 46,92 | 46,30 | 46,76 | 0,99% | 1.741.266,00 |
| 17.03.2025 | 46,56 | 46,96 | 46,13 | 46,30 | 0,04% | 1.665.679,00 |
| 14.03.2025 | 46,35 | 47,18 | 45,35 | 46,28 | 0,63% | 1.811.910,00 |
| 13.03.2025 | 45,89 | 46,83 | 45,82 | 45,99 | -0,13% | 1.529.726,00 |
| 12.03.2025 | 46,79 | 47,06 | 45,38 | 46,05 | -0,52% | 1.664.107,00 |
| 11.03.2025 | 46,64 | 47,60 | 46,22 | 46,29 | -0,94% | 2.008.805,00 |
| 10.03.2025 | 46,30 | 47,31 | 46,08 | 46,73 | -0,21% | 1.733.010,00 |
| 07.03.2025 | 45,96 | 47,17 | 45,59 | 46,83 | 0,95% | 2.348.487,00 |
| 06.03.2025 | 46,89 | 47,50 | 46,16 | 46,39 | -2,05% | 2.978.768,00 |
| 05.03.2025 | 45,72 | 48,09 | 45,46 | 47,36 | 4,04% | 3.021.101,00 |
| 04.03.2025 | 46,59 | 47,30 | 45,52 | 45,52 | -2,11% | 3.500.120,00 |
| 03.03.2025 | 45,00 | 47,05 | 45,00 | 46,50 | 2,97% | 2.638.577,00 |
| 28.02.2025 | 43,53 | 45,27 | 43,16 | 45,16 | 4,93% | 2.192.023,00 |
| 27.02.2025 | 44,53 | 44,94 | 43,03 | 43,04 | -2,98% | 2.511.126,00 |
| 26.02.2025 | 43,96 | 45,12 | 42,88 | 44,36 | 0,86% | 1.992.972,00 |
| 25.02.2025 | 46,19 | 46,96 | 43,86 | 43,98 | -4,39% | 3.301.780,00 |
| 24.02.2025 | 45,77 | 46,45 | 45,52 | 46,00 | -0,71% | 1.082.481,00 |
| 21.02.2025 | 46,17 | 46,77 | 45,82 | 46,33 | 0,26% | 987.203,00 |
| 20.02.2025 | 46,31 | 46,62 | 45,76 | 46,21 | -0,96% | 776.210,00 |
| 19.02.2025 | 46,33 | 46,66 | 45,97 | 46,66 | 0,95% | 691.929,00 |
| 18.02.2025 | 46,49 | 46,64 | 46,11 | 46,22 | -0,71% | 835.627,00 |
| 14.02.2025 | 45,65 | 46,74 | 45,65 | 46,55 | 2,76% | 824.100,00 |
| 13.02.2025 | 45,89 | 46,12 | 45,05 | 45,30 | -1,35% | 1.480.781,00 |
| 12.02.2025 | 46,00 | 46,48 | 45,62 | 45,92 | -0,80% | 1.407.247,00 |
| 11.02.2025 | 46,26 | 46,35 | 45,87 | 46,29 | -0,28% | 1.237.598,00 |
| 10.02.2025 | 46,21 | 47,43 | 46,07 | 46,42 | 1,02% | 1.438.555,00 |
| 07.02.2025 | 46,13 | 46,27 | 45,61 | 45,95 | -0,13% | 1.168.197,00 |
| 06.02.2025 | 45,53 | 46,09 | 45,39 | 46,01 | 1,12% | 1.187.951,00 |
| 05.02.2025 | 45,05 | 45,50 | 44,67 | 45,50 | 2,99% | 1.202.586,00 |
| 04.02.2025 | 43,67 | 44,38 | 43,46 | 44,18 | 1,63% | 1.365.906,00 |
| 03.02.2025 | 42,21 | 43,75 | 42,21 | 43,47 | 0,79% | 1.336.696,00 |
| 31.01.2025 | 43,53 | 43,88 | 42,83 | 43,13 | -1,12% | 2.762.893,00 |
| 30.01.2025 | 43,62 | 44,30 | 43,15 | 43,62 | 0,60% | 1.726.638,00 |
| 29.01.2025 | 43,23 | 44,03 | 43,00 | 43,36 | 0,49% | 2.605.835,00 |
| 28.01.2025 | 43,02 | 43,28 | 42,83 | 43,15 | 0,09% | 2.950.287,00 |
| 27.01.2025 | 42,76 | 43,58 | 42,46 | 43,11 | 1,94% | 5.248.141,00 |
| 24.01.2025 | 42,05 | 42,47 | 42,00 | 42,29 | 0,57% | 1.797.193,00 |
| 23.01.2025 | 41,97 | 42,26 | 41,77 | 42,05 | 0,26% | 2.450.934,00 |
| 22.01.2025 | 41,73 | 42,20 | 41,29 | 41,94 | 0,53% | 2.096.080,00 |
| 21.01.2025 | 42,22 | 42,43 | 41,37 | 41,72 | -0,52% | 1.415.534,00 |
| 17.01.2025 | 42,58 | 42,65 | 41,83 | 41,94 | -1,32% | 2.238.352,00 |
| 16.01.2025 | 42,80 | 43,03 | 42,42 | 42,50 | -1,12% | 923.707,00 |
| 15.01.2025 | 44,08 | 44,29 | 42,81 | 42,98 | -1,63% | 1.349.675,00 |
| 14.01.2025 | 44,27 | 44,51 | 43,37 | 43,69 | -1,18% | 1.272.577,00 |
| 13.01.2025 | 44,06 | 44,30 | 43,15 | 44,21 | 0,00% | 872.910,00 |
| 10.01.2025 | 44,15 | 44,78 | 43,41 | 44,21 | -1,21% | 1.579.545,00 |
| 08.01.2025 | 43,48 | 44,89 | 43,10 | 44,75 | 2,80% | 3.785.771,00 |
| 07.01.2025 | 45,68 | 46,61 | 42,94 | 43,53 | -1,11% | 2.947.059,00 |