49,470$
-1,96%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 50,58 | 50,58 | 49,16 | 49,46 | -1,98% | 838.278,00 |
| 30.06.2025 | 50,13 | 50,59 | 49,79 | 50,46 | 1,49% | 1.420.965,00 |
| 27.06.2025 | 50,63 | 50,89 | 49,14 | 49,72 | -1,70% | 2.663.876,00 |
| 26.06.2025 | 49,87 | 50,68 | 49,78 | 50,58 | 1,79% | 1.306.305,00 |
| 25.06.2025 | 50,08 | 50,23 | 49,25 | 49,69 | -0,66% | 888.805,00 |
| 24.06.2025 | 50,19 | 50,31 | 49,45 | 50,02 | -0,06% | 1.042.449,00 |
| 23.06.2025 | 49,22 | 50,14 | 49,14 | 50,05 | 1,27% | 608.760,00 |
| 20.06.2025 | 49,96 | 50,03 | 49,04 | 49,42 | -0,74% | 1.335.933,00 |
| 18.06.2025 | 49,52 | 50,03 | 49,03 | 49,79 | 0,48% | 1.019.993,00 |
| 17.06.2025 | 49,26 | 49,72 | 49,13 | 49,55 | -0,02% | 604.408,00 |
| 16.06.2025 | 50,32 | 50,62 | 49,39 | 49,56 | -1,35% | 588.000,00 |
| 13.06.2025 | 50,28 | 50,74 | 49,97 | 50,24 | -1,02% | 580.454,00 |
| 12.06.2025 | 49,76 | 50,78 | 49,75 | 50,76 | 1,74% | 510.937,00 |
| 11.06.2025 | 50,22 | 50,46 | 49,74 | 49,89 | -0,78% | 465.617,00 |
| 10.06.2025 | 50,66 | 51,31 | 49,62 | 50,28 | -0,83% | 1.055.560,00 |
| 09.06.2025 | 49,65 | 50,98 | 48,46 | 50,70 | 2,03% | 1.712.517,00 |
| 06.06.2025 | 49,26 | 49,79 | 49,25 | 49,69 | 0,91% | 1.009.058,00 |
| 05.06.2025 | 49,68 | 50,00 | 48,76 | 49,24 | -0,20% | 806.967,00 |
| 04.06.2025 | 49,89 | 50,15 | 49,10 | 49,34 | -0,06% | 660.359,00 |
| 03.06.2025 | 49,65 | 50,24 | 49,27 | 49,37 | -1,48% | 1.050.034,00 |
| 02.06.2025 | 49,98 | 50,20 | 48,97 | 50,11 | -0,63% | 826.307,00 |
| 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 |