38,510$
-3,99%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 40,53 | 40,55 | 38,47 | 38,50 | -4,01% | 2.909.246,00 |
| 30.04.2026 | 41,00 | 42,00 | 39,27 | 40,11 | -0,57% | 4.695.685,00 |
| 29.04.2026 | 40,39 | 40,64 | 39,69 | 40,34 | 0,47% | 2.285.483,00 |
| 28.04.2026 | 39,87 | 40,15 | 39,14 | 40,15 | 1,21% | 2.138.711,00 |
| 27.04.2026 | 40,39 | 41,01 | 39,64 | 39,67 | -1,83% | 1.923.634,00 |
| 24.04.2026 | 41,00 | 41,00 | 39,83 | 40,41 | 0,12% | 1.910.268,00 |
| 23.04.2026 | 39,75 | 40,84 | 39,35 | 40,36 | 1,94% | 3.419.642,00 |
| 22.04.2026 | 39,43 | 40,26 | 38,88 | 39,59 | 0,53% | 2.500.229,00 |
| 21.04.2026 | 39,26 | 39,89 | 39,22 | 39,38 | -0,10% | 2.172.645,00 |
| 20.04.2026 | 39,16 | 40,13 | 38,87 | 39,42 | 1,23% | 2.544.629,00 |
| 17.04.2026 | 39,00 | 39,04 | 37,91 | 38,94 | -0,10% | 3.969.337,00 |
| 16.04.2026 | 39,14 | 39,92 | 38,91 | 38,98 | -0,05% | 4.155.947,00 |
| 15.04.2026 | 38,28 | 39,57 | 37,79 | 39,00 | 1,06% | 5.386.281,00 |
| 14.04.2026 | 38,96 | 39,50 | 36,96 | 38,59 | -0,92% | 6.886.437,00 |
| 13.04.2026 | 41,19 | 41,44 | 38,39 | 38,95 | -9,59% | 6.273.232,00 |
| 10.04.2026 | 44,33 | 44,47 | 42,55 | 43,08 | -3,21% | 1.285.332,00 |
| 09.04.2026 | 44,10 | 44,55 | 43,98 | 44,51 | 0,45% | 1.830.303,00 |
| 08.04.2026 | 44,83 | 45,37 | 43,82 | 44,31 | -0,54% | 1.549.012,00 |
| 07.04.2026 | 44,72 | 45,18 | 44,24 | 44,55 | -0,74% | 1.543.064,00 |
| 06.04.2026 | 44,43 | 45,10 | 44,28 | 44,88 | 0,70% | 1.650.565,00 |
| 02.04.2026 | 43,41 | 45,04 | 43,06 | 44,57 | 2,32% | 2.246.388,00 |
| 01.04.2026 | 42,45 | 43,70 | 42,45 | 43,56 | 4,41% | 2.691.522,00 |
| 31.03.2026 | 40,80 | 41,77 | 40,40 | 41,72 | 3,24% | 3.343.081,00 |
| 30.03.2026 | 39,16 | 40,54 | 39,15 | 40,41 | 3,72% | 1.474.454,00 |
| 27.03.2026 | 39,79 | 40,08 | 38,60 | 38,96 | -2,04% | 1.767.141,00 |
| 26.03.2026 | 39,65 | 40,23 | 39,31 | 39,77 | 0,25% | 2.214.039,00 |
| 25.03.2026 | 39,51 | 39,88 | 38,86 | 39,67 | 0,69% | 1.623.256,00 |
| 24.03.2026 | 40,12 | 40,13 | 39,21 | 39,40 | -2,67% | 1.914.755,00 |
| 23.03.2026 | 40,85 | 41,23 | 40,44 | 40,48 | -0,66% | 1.462.616,00 |
| 20.03.2026 | 43,00 | 43,00 | 40,68 | 40,75 | -4,14% | 1.645.600,00 |
| 19.03.2026 | 42,36 | 42,59 | 41,81 | 42,51 | 0,35% | 1.161.233,00 |
| 18.03.2026 | 42,56 | 42,73 | 42,10 | 42,36 | -0,16% | 1.217.107,00 |
| 17.03.2026 | 42,26 | 43,37 | 42,26 | 42,43 | 0,07% | 1.337.839,00 |
| 16.03.2026 | 43,19 | 43,19 | 42,28 | 42,40 | -1,37% | 1.088.165,00 |
| 13.03.2026 | 43,52 | 44,05 | 42,75 | 42,99 | -0,56% | 1.692.732,00 |
| 12.03.2026 | 43,73 | 44,02 | 43,22 | 43,23 | -0,25% | 900.231,00 |
| 11.03.2026 | 43,37 | 43,73 | 43,25 | 43,34 | -0,37% | 935.064,00 |
| 10.03.2026 | 45,00 | 45,00 | 43,29 | 43,50 | -3,40% | 1.254.552,00 |
| 09.03.2026 | 44,23 | 45,14 | 43,94 | 45,03 | 1,01% | 1.592.945,00 |
| 06.03.2026 | 44,88 | 45,49 | 44,39 | 44,58 | -0,58% | 1.073.835,00 |
| 05.03.2026 | 44,46 | 44,95 | 43,84 | 44,84 | 0,16% | 1.237.366,00 |
| 04.03.2026 | 45,15 | 45,38 | 44,60 | 44,77 | -1,21% | 3.584.122,00 |
| 03.03.2026 | 45,07 | 45,48 | 44,04 | 45,32 | 0,24% | 1.177.670,00 |
| 02.03.2026 | 43,98 | 45,56 | 43,58 | 45,21 | 2,31% | 1.852.517,00 |
| 27.02.2026 | 44,44 | 44,51 | 43,93 | 44,19 | 0,80% | 1.024.604,00 |
| 26.02.2026 | 42,51 | 44,01 | 42,51 | 43,84 | 3,71% | 1.019.916,00 |
| 25.02.2026 | 42,57 | 42,63 | 41,93 | 42,27 | 0,05% | 1.070.672,00 |
| 24.02.2026 | 42,21 | 42,78 | 41,91 | 42,25 | -0,02% | 996.343,00 |
| 23.02.2026 | 42,62 | 42,79 | 41,82 | 42,26 | -0,96% | 1.093.128,00 |
| 20.02.2026 | 43,60 | 43,60 | 42,60 | 42,67 | -1,84% | 1.227.118,00 |
| 19.02.2026 | 43,36 | 44,20 | 43,29 | 43,47 | 0,32% | 1.311.024,00 |
| 18.02.2026 | 43,70 | 43,70 | 42,99 | 43,33 | 0,07% | 1.168.710,00 |
| 17.02.2026 | 43,31 | 43,92 | 41,31 | 43,30 | -0,02% | 1.481.620,00 |
| 13.02.2026 | 41,43 | 43,68 | 41,43 | 43,31 | 4,79% | 2.810.190,00 |
| 12.02.2026 | 45,38 | 46,32 | 40,94 | 41,33 | -6,17% | 4.559.493,00 |
| 11.02.2026 | 42,85 | 44,13 | 42,59 | 44,05 | 2,11% | 2.133.409,00 |
| 10.02.2026 | 43,00 | 43,65 | 42,95 | 43,14 | 0,12% | 986.450,00 |
| 09.02.2026 | 42,51 | 43,11 | 42,47 | 43,09 | 1,34% | 1.080.751,00 |
| 06.02.2026 | 42,43 | 43,21 | 42,23 | 42,52 | 0,69% | 1.529.853,00 |
| 05.02.2026 | 42,64 | 43,20 | 42,12 | 42,23 | -0,82% | 1.107.825,00 |
| 04.02.2026 | 42,59 | 43,19 | 42,33 | 42,58 | -0,21% | 1.578.595,00 |
| 03.02.2026 | 42,56 | 42,86 | 42,08 | 42,67 | -0,05% | 1.109.998,00 |
| 02.02.2026 | 43,05 | 43,16 | 42,45 | 42,69 | -0,61% | 986.706,00 |
| 30.01.2026 | 43,03 | 43,12 | 42,36 | 42,95 | -0,65% | 1.286.918,00 |
| 29.01.2026 | 43,58 | 44,03 | 42,96 | 43,23 | -0,85% | 1.303.819,00 |
| 28.01.2026 | 43,57 | 43,81 | 43,34 | 43,60 | -0,46% | 1.336.592,00 |
| 27.01.2026 | 44,38 | 44,70 | 43,62 | 43,80 | -1,46% | 1.147.631,00 |
| 26.01.2026 | 44,54 | 44,84 | 44,28 | 44,45 | 0,02% | 1.119.510,00 |
| 23.01.2026 | 44,65 | 45,29 | 44,21 | 44,44 | -0,47% | 1.536.354,00 |
| 22.01.2026 | 44,59 | 44,93 | 44,07 | 44,65 | 0,59% | 1.218.795,00 |
| 21.01.2026 | 42,84 | 44,92 | 42,63 | 44,39 | 4,79% | 3.161.816,00 |
| 20.01.2026 | 42,37 | 42,66 | 41,94 | 42,36 | -0,49% | 1.320.931,00 |
| 16.01.2026 | 42,67 | 42,91 | 42,07 | 42,57 | -0,35% | 1.082.271,00 |
| 15.01.2026 | 41,95 | 42,74 | 41,50 | 42,72 | 2,10% | 3.026.897,00 |
| 14.01.2026 | 42,41 | 42,84 | 41,79 | 41,84 | -1,23% | 1.754.858,00 |
| 13.01.2026 | 42,50 | 42,67 | 40,83 | 42,36 | -0,77% | 2.426.118,00 |
| 12.01.2026 | 42,52 | 42,82 | 42,23 | 42,69 | 0,45% | 1.231.983,00 |
| 09.01.2026 | 42,30 | 42,60 | 42,14 | 42,50 | 0,69% | 1.244.345,00 |
| 08.01.2026 | 41,54 | 42,38 | 41,54 | 42,21 | 1,25% | 2.431.400,00 |
| 07.01.2026 | 42,92 | 43,00 | 41,59 | 41,69 | -2,41% | 1.680.291,00 |
| 06.01.2026 | 42,64 | 43,03 | 42,13 | 42,72 | 0,14% | 1.883.263,00 |
| 05.01.2026 | 42,59 | 43,07 | 42,21 | 42,66 | -0,51% | 1.569.922,00 |
| 02.01.2026 | 43,07 | 43,29 | 42,47 | 42,88 | -0,16% | 1.641.587,00 |
| 31.12.2025 | 43,59 | 43,74 | 42,89 | 42,95 | -1,74% | 961.578,00 |
| 30.12.2025 | 43,68 | 43,90 | 43,47 | 43,71 | -0,32% | 2.064.860,00 |
| 29.12.2025 | 43,34 | 43,88 | 43,16 | 43,85 | 1,41% | 2.182.117,00 |
| 26.12.2025 | 43,25 | 43,47 | 43,08 | 43,24 | 0,00% | 844.643,00 |
| 24.12.2025 | 43,10 | 43,56 | 43,01 | 43,24 | 0,09% | 1.596.645,00 |
| 23.12.2025 | 43,16 | 43,32 | 42,99 | 43,20 | 0,23% | 1.916.565,00 |
| 22.12.2025 | 43,00 | 43,23 | 42,71 | 43,10 | 0,05% | 3.090.667,00 |
| 19.12.2025 | 43,57 | 43,59 | 43,00 | 43,08 | -0,87% | 4.153.072,00 |
| 18.12.2025 | 44,20 | 44,20 | 43,36 | 43,46 | -1,59% | 1.801.676,00 |
| 17.12.2025 | 43,78 | 44,40 | 43,61 | 44,16 | 0,78% | 2.159.454,00 |
| 16.12.2025 | 44,20 | 44,55 | 43,73 | 43,82 | -0,61% | 1.753.590,00 |
| 15.12.2025 | 44,95 | 44,95 | 43,83 | 44,09 | -0,09% | 1.176.803,00 |
| 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 |