42,010$
-2,01%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,73 | 42,76 | 41,91 | 42,02 | -1,98% | 53.342,00 |
| 08.09.2026 | 43,60 | 44,00 | 42,67 | 42,87 | -1,97% | 6.884.541,00 |
| 04.09.2026 | 42,89 | 43,82 | 42,85 | 43,73 | 0,57% | 2.143.560,00 |
| 03.09.2026 | 42,87 | 43,61 | 42,46 | 43,48 | 2,09% | 2.256.912,00 |
| 02.09.2026 | 42,35 | 43,37 | 41,50 | 42,59 | 2,63% | 2.293.972,00 |
| 01.09.2026 | 42,37 | 42,62 | 41,44 | 41,50 | -1,87% | 2.052.347,00 |
| 31.08.2026 | 42,97 | 42,97 | 42,09 | 42,29 | -1,26% | 2.550.867,00 |
| 28.08.2026 | 41,20 | 43,10 | 40,65 | 42,83 | 4,39% | 4.020.290,00 |
| 27.08.2026 | 41,31 | 41,47 | 40,65 | 41,03 | -0,70% | 1.466.357,00 |
| 26.08.2026 | 40,64 | 41,43 | 40,64 | 41,32 | 1,47% | 1.029.676,00 |
| 25.08.2026 | 41,50 | 42,14 | 40,70 | 40,72 | -1,88% | 1.221.600,00 |
| 24.08.2026 | 41,16 | 42,04 | 40,96 | 41,50 | 1,10% | 1.470.368,00 |
| 21.08.2026 | 41,33 | 41,75 | 41,05 | 41,05 | -0,29% | 977.848,00 |
| 20.08.2026 | 41,43 | 41,96 | 40,80 | 41,17 | -0,84% | 1.030.233,00 |
| 19.08.2026 | 40,78 | 42,32 | 40,53 | 41,52 | 2,54% | 1.644.167,00 |
| 18.08.2026 | 41,97 | 42,50 | 40,49 | 40,49 | -2,53% | 3.054.028,00 |
| 17.08.2026 | 41,61 | 41,93 | 41,28 | 41,54 | -0,86% | 1.763.537,00 |
| 14.08.2026 | 41,89 | 42,00 | 41,43 | 41,90 | 0,60% | 2.082.268,00 |
| 13.08.2026 | 40,99 | 41,78 | 40,99 | 41,65 | 1,91% | 1.866.569,00 |
| 12.08.2026 | 41,05 | 41,61 | 40,68 | 40,87 | -1,09% | 1.360.410,00 |
| 11.08.2026 | 41,16 | 41,66 | 41,01 | 41,32 | 0,34% | 1.399.302,00 |
| 10.08.2026 | 41,00 | 41,47 | 40,97 | 41,18 | -0,34% | 921.860,00 |
| 07.08.2026 | 41,56 | 42,44 | 41,03 | 41,32 | -0,55% | 1.597.298,00 |
| 06.08.2026 | 41,63 | 41,80 | 41,00 | 41,55 | 0,87% | 785.466,00 |
| 05.08.2026 | 42,42 | 42,58 | 40,96 | 41,19 | -2,07% | 1.686.055,00 |
| 04.08.2026 | 41,38 | 42,56 | 40,92 | 42,06 | 0,14% | 2.791.485,00 |
| 03.08.2026 | 41,86 | 42,66 | 41,58 | 42,00 | 1,65% | 1.806.361,00 |
| 31.07.2026 | 41,54 | 41,97 | 41,00 | 41,32 | -0,12% | 4.113.214,00 |
| 30.07.2026 | 41,96 | 43,04 | 40,28 | 41,37 | 2,81% | 5.711.654,00 |
| 29.07.2026 | 39,40 | 41,06 | 39,26 | 40,24 | 2,78% | 4.866.192,00 |
| 28.07.2026 | 39,38 | 39,41 | 39,03 | 39,15 | 0,41% | 1.290.744,00 |
| 27.07.2026 | 39,70 | 40,00 | 38,96 | 38,99 | -1,74% | 1.298.825,00 |
| 24.07.2026 | 38,88 | 39,85 | 38,67 | 39,68 | 1,93% | 1.635.753,00 |
| 23.07.2026 | 39,26 | 39,66 | 38,69 | 38,93 | -0,43% | 1.891.910,00 |
| 22.07.2026 | 38,72 | 39,35 | 38,38 | 39,10 | 1,96% | 1.743.109,00 |
| 21.07.2026 | 38,68 | 39,04 | 38,24 | 38,35 | -1,99% | 1.345.183,00 |
| 20.07.2026 | 39,43 | 39,55 | 39,03 | 39,13 | -1,09% | 1.185.360,00 |
| 17.07.2026 | 39,68 | 40,07 | 39,10 | 39,56 | -0,18% | 2.832.413,00 |
| 16.07.2026 | 39,18 | 40,17 | 38,92 | 39,63 | 1,82% | 2.705.506,00 |
| 15.07.2026 | 38,77 | 39,48 | 38,54 | 38,92 | 0,67% | 1.468.293,00 |
| 14.07.2026 | 38,86 | 39,65 | 38,41 | 38,66 | -1,28% | 3.326.253,00 |
| 13.07.2026 | 39,70 | 40,02 | 39,15 | 39,16 | -1,48% | 1.826.006,00 |
| 10.07.2026 | 40,51 | 40,62 | 39,60 | 39,75 | -0,87% | 3.351.842,00 |
| 09.07.2026 | 40,41 | 40,86 | 40,02 | 40,10 | -1,93% | 2.452.967,00 |
| 08.07.2026 | 41,47 | 41,50 | 40,19 | 40,89 | -1,49% | 3.630.755,00 |
| 07.07.2026 | 40,84 | 41,51 | 40,53 | 41,51 | 2,52% | 5.502.665,00 |
| 06.07.2026 | 39,77 | 41,19 | 39,35 | 40,49 | 8,03% | 8.201.967,00 |
| 02.07.2026 | 37,64 | 37,82 | 36,10 | 37,48 | 0,16% | 3.432.284,00 |
| 01.07.2026 | 36,93 | 37,98 | 36,93 | 37,42 | 1,71% | 2.902.643,00 |
| 30.06.2026 | 36,83 | 36,83 | 36,23 | 36,79 | -0,11% | 2.557.474,00 |
| 29.06.2026 | 37,43 | 37,64 | 36,56 | 36,83 | -1,31% | 2.412.657,00 |
| 26.06.2026 | 38,25 | 38,53 | 36,81 | 37,32 | -1,22% | 18.445.092,00 |
| 25.06.2026 | 37,27 | 38,15 | 37,09 | 37,78 | 1,42% | 4.746.550,00 |
| 24.06.2026 | 36,14 | 37,44 | 35,81 | 37,25 | 3,44% | 3.723.548,00 |
| 23.06.2026 | 35,76 | 36,06 | 35,35 | 36,01 | 2,89% | 1.884.616,00 |
| 22.06.2026 | 34,85 | 35,35 | 34,59 | 35,00 | -0,28% | 1.685.405,00 |
| 18.06.2026 | 35,08 | 35,46 | 34,39 | 35,10 | 0,26% | 1.573.905,00 |
| 17.06.2026 | 35,77 | 36,29 | 34,93 | 35,01 | -3,10% | 2.313.280,00 |
| 16.06.2026 | 35,94 | 36,16 | 35,33 | 36,13 | 0,50% | 1.038.370,00 |
| 15.06.2026 | 35,70 | 36,27 | 35,58 | 35,95 | -0,06% | 1.370.216,00 |
| 12.06.2026 | 35,78 | 36,19 | 35,59 | 35,97 | 0,28% | 1.755.806,00 |
| 11.06.2026 | 36,55 | 36,86 | 35,84 | 35,87 | -1,97% | 3.827.280,00 |
| 10.06.2026 | 35,82 | 36,62 | 35,34 | 36,59 | 2,46% | 3.089.338,00 |
| 09.06.2026 | 34,75 | 35,94 | 34,64 | 35,71 | 2,32% | 2.509.650,00 |
| 08.06.2026 | 35,40 | 35,93 | 34,82 | 34,90 | -1,72% | 4.168.467,00 |
| 05.06.2026 | 36,24 | 36,30 | 35,23 | 35,51 | -0,81% | 2.680.326,00 |
| 04.06.2026 | 35,19 | 35,85 | 34,99 | 35,80 | 3,14% | 2.911.180,00 |
| 03.06.2026 | 33,75 | 34,87 | 33,72 | 34,71 | 2,81% | 2.867.482,00 |
| 02.06.2026 | 33,95 | 34,23 | 33,33 | 33,76 | -1,63% | 2.288.649,00 |
| 01.06.2026 | 33,76 | 34,35 | 33,54 | 34,32 | 2,33% | 3.604.609,00 |
| 29.05.2026 | 34,30 | 34,48 | 33,52 | 33,54 | -2,16% | 3.792.647,00 |
| 28.05.2026 | 34,76 | 34,95 | 34,20 | 34,28 | -1,69% | 1.691.377,00 |
| 27.05.2026 | 35,35 | 35,77 | 34,84 | 34,87 | -1,86% | 1.294.919,00 |
| 26.05.2026 | 35,64 | 36,25 | 35,31 | 35,53 | -0,53% | 1.867.961,00 |
| 22.05.2026 | 35,91 | 36,29 | 35,46 | 35,72 | -0,67% | 2.296.550,00 |
| 21.05.2026 | 36,28 | 36,57 | 35,91 | 35,96 | -1,94% | 1.288.240,00 |
| 20.05.2026 | 36,69 | 37,35 | 36,56 | 36,67 | -0,49% | 1.484.546,00 |
| 19.05.2026 | 37,70 | 37,92 | 36,84 | 36,85 | -1,81% | 1.544.120,00 |
| 18.05.2026 | 37,00 | 38,00 | 36,78 | 37,53 | 1,19% | 1.398.934,00 |
| 15.05.2026 | 37,46 | 37,52 | 36,70 | 37,09 | -0,22% | 1.356.807,00 |
| 14.05.2026 | 36,64 | 37,33 | 36,09 | 37,17 | 2,57% | 1.553.679,00 |
| 13.05.2026 | 36,51 | 36,51 | 35,53 | 36,24 | -0,49% | 3.240.646,00 |
| 12.05.2026 | 36,75 | 37,12 | 36,39 | 36,42 | -0,63% | 1.322.394,00 |
| 11.05.2026 | 36,71 | 36,99 | 36,22 | 36,65 | -0,24% | 1.695.849,00 |
| 08.05.2026 | 37,28 | 37,52 | 36,71 | 36,74 | -1,21% | 1.844.314,00 |
| 07.05.2026 | 36,30 | 37,30 | 36,30 | 37,19 | 2,20% | 3.382.110,00 |
| 06.05.2026 | 37,06 | 37,52 | 36,17 | 36,39 | -1,62% | 3.362.191,00 |
| 05.05.2026 | 37,56 | 37,62 | 36,67 | 36,99 | -1,91% | 2.495.864,00 |
| 04.05.2026 | 38,30 | 38,73 | 37,65 | 37,71 | -2,05% | 2.917.860,00 |
| 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 |