37,890$
-0,92%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 38,43 | 38,51 | 37,70 | 37,89 | -0,92% | 894.289,00 |
| 25.07.2024 | 39,37 | 39,81 | 38,22 | 38,24 | -3,14% | 1.362.242,00 |
| 24.07.2024 | 38,95 | 39,76 | 38,84 | 39,48 | 0,46% | 1.526.967,00 |
| 23.07.2024 | 39,61 | 40,00 | 39,29 | 39,30 | -0,63% | 1.016.508,00 |
| 22.07.2024 | 39,17 | 39,60 | 38,77 | 39,55 | 1,62% | 576.654,00 |
| 19.07.2024 | 39,10 | 39,35 | 38,74 | 38,92 | -0,49% | 361.373,00 |
| 18.07.2024 | 39,52 | 39,79 | 39,09 | 39,11 | -0,71% | 1.381.393,00 |
| 17.07.2024 | 38,92 | 39,63 | 38,92 | 39,39 | 0,15% | 1.128.471,00 |
| 16.07.2024 | 38,41 | 39,35 | 38,19 | 39,33 | 3,36% | 1.114.531,00 |
| 15.07.2024 | 37,80 | 38,67 | 37,64 | 38,05 | 1,09% | 1.276.543,00 |
| 12.07.2024 | 38,13 | 38,13 | 37,60 | 37,64 | -0,87% | 582.202,00 |
| 11.07.2024 | 38,51 | 38,68 | 37,96 | 37,97 | -1,33% | 848.351,00 |
| 10.07.2024 | 38,74 | 39,05 | 38,22 | 38,48 | -0,59% | 853.827,00 |
| 09.07.2024 | 38,53 | 39,15 | 38,12 | 38,71 | -1,63% | 1.804.224,00 |
| 08.07.2024 | 39,17 | 39,49 | 38,97 | 39,35 | 0,08% | 1.468.904,00 |
| 05.07.2024 | 39,38 | 39,64 | 39,11 | 39,32 | 0,43% | 805.166,00 |
| 03.07.2024 | 39,22 | 39,38 | 38,85 | 39,15 | 0,15% | 448.988,00 |
| 02.07.2024 | 38,70 | 39,23 | 38,36 | 39,09 | 1,03% | 927.946,00 |
| 01.07.2024 | 38,93 | 39,19 | 38,25 | 38,69 | -0,62% | 792.048,00 |
| 28.06.2024 | 38,84 | 39,14 | 38,77 | 38,93 | 0,21% | 1.206.708,00 |
| 27.06.2024 | 38,54 | 38,99 | 38,22 | 38,85 | 1,17% | 744.627,00 |
| 26.06.2024 | 37,63 | 38,52 | 37,59 | 38,40 | 1,69% | 2.228.868,00 |
| 25.06.2024 | 37,66 | 38,12 | 37,47 | 37,76 | -0,40% | 866.494,00 |
| 24.06.2024 | 38,33 | 38,53 | 37,47 | 37,91 | -1,17% | 807.389,00 |
| 21.06.2024 | 38,15 | 38,50 | 37,94 | 38,36 | 0,68% | 862.306,00 |
| 20.06.2024 | 38,27 | 38,65 | 37,88 | 38,10 | -0,70% | 455.156,00 |
| 18.06.2024 | 38,24 | 38,72 | 37,67 | 38,37 | 0,60% | 737.754,00 |
| 17.06.2024 | 37,75 | 38,39 | 37,61 | 38,14 | 0,61% | 779.128,00 |
| 14.06.2024 | 37,72 | 38,06 | 37,41 | 37,91 | 0,24% | 468.876,00 |
| 13.06.2024 | 37,46 | 37,99 | 37,26 | 37,82 | 0,88% | 933.737,00 |
| 12.06.2024 | 37,22 | 37,59 | 36,86 | 37,49 | 1,24% | 804.302,00 |
| 11.06.2024 | 37,04 | 37,33 | 36,55 | 37,03 | -0,13% | 952.789,00 |
| 10.06.2024 | 36,26 | 37,63 | 36,26 | 37,08 | 1,81% | 1.290.283,00 |
| 07.06.2024 | 38,01 | 38,11 | 35,91 | 36,42 | -5,77% | 2.877.009,00 |
| 06.06.2024 | 38,05 | 38,67 | 36,13 | 38,65 | 1,60% | 4.194.945,00 |
| 05.06.2024 | 38,51 | 40,27 | 37,60 | 38,04 | 2,81% | 6.944.254,00 |
| 04.06.2024 | 34,68 | 37,03 | 34,59 | 37,00 | 6,54% | 4.234.475,00 |
| 03.06.2024 | 32,71 | 35,25 | 32,55 | 34,73 | 10,36% | 5.279.578,00 |
| 31.05.2024 | 31,32 | 31,58 | 31,09 | 31,47 | 1,32% | 1.581.286,00 |
| 30.05.2024 | 30,78 | 31,34 | 30,63 | 31,06 | 1,47% | 802.659,00 |
| 29.05.2024 | 30,96 | 31,11 | 30,57 | 30,61 | -1,99% | 807.059,00 |
| 28.05.2024 | 31,36 | 31,52 | 30,99 | 31,23 | 0,55% | 686.928,00 |
| 24.05.2024 | 31,37 | 31,49 | 31,00 | 31,06 | -0,70% | 767.523,00 |
| 23.05.2024 | 32,00 | 32,00 | 31,04 | 31,28 | -1,60% | 377.005,00 |
| 22.05.2024 | 31,61 | 32,05 | 31,57 | 31,79 | 0,57% | 884.886,00 |
| 21.05.2024 | 32,40 | 32,40 | 31,55 | 31,61 | -2,59% | 585.078,00 |
| 20.05.2024 | 31,92 | 32,52 | 31,87 | 32,45 | 1,69% | 706.308,00 |
| 17.05.2024 | 31,95 | 32,22 | 31,62 | 31,91 | 0,00% | 787.216,00 |
| 16.05.2024 | 31,46 | 31,99 | 31,15 | 31,91 | 1,53% | 1.307.945,00 |
| 15.05.2024 | 31,50 | 31,68 | 30,97 | 31,43 | 0,58% | 1.613.256,00 |
| 14.05.2024 | 32,50 | 32,72 | 31,25 | 31,25 | -3,64% | 996.294,00 |
| 13.05.2024 | 32,36 | 32,56 | 32,03 | 32,43 | 0,37% | 1.290.592,00 |
| 10.05.2024 | 32,49 | 32,61 | 32,22 | 32,31 | 0,47% | 1.315.389,00 |
| 09.05.2024 | 32,69 | 33,00 | 32,13 | 32,16 | -1,56% | 1.122.420,00 |
| 08.05.2024 | 33,30 | 33,56 | 32,38 | 32,67 | -2,33% | 615.458,00 |
| 07.05.2024 | 32,99 | 33,63 | 32,65 | 33,45 | 1,80% | 1.545.550,00 |
| 06.05.2024 | 33,25 | 33,83 | 32,84 | 32,86 | 0,24% | 1.133.482,00 |
| 03.05.2024 | 33,64 | 33,89 | 32,40 | 32,78 | -1,97% | 1.825.196,00 |
| 02.05.2024 | 32,58 | 34,57 | 32,58 | 33,44 | 4,96% | 2.852.229,00 |
| 01.05.2024 | 31,82 | 32,26 | 31,19 | 31,86 | -0,13% | 1.370.682,00 |
| 30.04.2024 | 32,45 | 32,56 | 31,75 | 31,90 | -2,18% | 893.196,00 |
| 29.04.2024 | 32,19 | 32,66 | 32,19 | 32,61 | 1,75% | 1.020.042,00 |
| 26.04.2024 | 32,19 | 32,57 | 31,98 | 32,05 | -0,74% | 796.929,00 |
| 25.04.2024 | 32,61 | 32,67 | 31,90 | 32,29 | -1,73% | 1.238.228,00 |
| 24.04.2024 | 33,09 | 33,27 | 32,68 | 32,86 | -1,05% | 905.111,00 |
| 23.04.2024 | 33,36 | 33,36 | 32,96 | 33,21 | 0,33% | 941.735,00 |
| 22.04.2024 | 33,36 | 33,53 | 32,95 | 33,10 | -0,15% | 819.823,00 |
| 19.04.2024 | 32,96 | 33,26 | 32,62 | 33,15 | 0,39% | 827.027,00 |
| 18.04.2024 | 33,28 | 33,41 | 32,84 | 33,02 | -0,51% | 426.437,00 |
| 17.04.2024 | 33,80 | 33,92 | 33,14 | 33,19 | -1,40% | 480.544,00 |
| 16.04.2024 | 33,44 | 33,91 | 33,14 | 33,66 | 0,18% | 795.579,00 |
| 15.04.2024 | 33,71 | 34,11 | 33,25 | 33,60 | 0,60% | 703.980,00 |
| 12.04.2024 | 33,85 | 33,95 | 32,73 | 33,40 | -2,08% | 1.294.635,00 |
| 11.04.2024 | 35,22 | 35,39 | 33,78 | 34,11 | -2,74% | 859.173,00 |
| 10.04.2024 | 34,69 | 35,16 | 34,48 | 35,07 | -0,43% | 809.506,00 |
| 09.04.2024 | 35,45 | 35,84 | 35,12 | 35,22 | -0,51% | 729.436,00 |
| 08.04.2024 | 34,73 | 35,51 | 34,50 | 35,40 | 3,06% | 816.825,00 |
| 05.04.2024 | 33,55 | 34,58 | 33,55 | 34,35 | 2,02% | 1.096.971,00 |
| 04.04.2024 | 34,26 | 34,50 | 33,60 | 33,67 | 0,09% | 856.014,00 |
| 03.04.2024 | 33,58 | 34,19 | 33,53 | 33,64 | 0,06% | 869.538,00 |
| 02.04.2024 | 34,36 | 34,50 | 33,49 | 33,62 | -2,75% | 1.307.260,00 |
| 01.04.2024 | 34,57 | 34,60 | 34,13 | 34,57 | 0,20% | 1.023.012,00 |
| 28.03.2024 | 34,93 | 35,14 | 34,43 | 34,50 | -1,12% | 736.915,00 |
| 27.03.2024 | 33,87 | 34,90 | 33,45 | 34,89 | 3,50% | 1.281.157,00 |
| 26.03.2024 | 34,68 | 34,68 | 33,65 | 33,71 | -2,71% | 1.821.261,00 |
| 25.03.2024 | 35,34 | 35,34 | 34,56 | 34,65 | -2,04% | 524.853,00 |
| 22.03.2024 | 35,15 | 35,46 | 35,01 | 35,37 | 0,86% | 952.361,00 |
| 21.03.2024 | 35,49 | 35,62 | 35,00 | 35,07 | -0,79% | 943.436,00 |
| 20.03.2024 | 34,92 | 35,51 | 34,68 | 35,35 | 1,14% | 1.169.660,00 |
| 19.03.2024 | 34,08 | 34,96 | 33,86 | 34,95 | 2,70% | 1.649.383,00 |
| 18.03.2024 | 33,98 | 34,38 | 33,86 | 34,03 | 0,74% | 1.470.037,00 |
| 15.03.2024 | 34,04 | 34,34 | 33,54 | 33,78 | -1,08% | 2.181.891,00 |
| 14.03.2024 | 34,60 | 34,67 | 33,85 | 34,15 | -1,67% | 1.116.645,00 |
| 13.03.2024 | 34,79 | 35,03 | 34,55 | 34,73 | -0,54% | 742.295,00 |
| 12.03.2024 | 35,10 | 35,10 | 34,12 | 34,92 | 0,20% | 1.096.304,00 |
| 11.03.2024 | 34,75 | 35,05 | 34,56 | 34,85 | 0,35% | 790.306,00 |
| 08.03.2024 | 35,32 | 35,36 | 34,50 | 34,73 | -1,61% | 1.479.282,00 |
| 07.03.2024 | 35,04 | 35,34 | 34,67 | 35,30 | 1,09% | 1.267.235,00 |
| 06.03.2024 | 34,91 | 35,17 | 34,36 | 34,92 | 0,11% | 976.692,00 |
| 05.03.2024 | 35,19 | 35,34 | 34,36 | 34,88 | -1,08% | 1.555.621,00 |