41,930$
-3,34%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 42,73 | 43,03 | 41,75 | 41,94 | -3,32% | 6.973.007,00 |
| 11.11.2026 | 42,13 | 43,40 | 42,04 | 43,38 | 2,29% | 6.229.536,00 |
| 10.11.2026 | 40,89 | 42,52 | 40,65 | 42,41 | -7,56% | 22.003.666,00 |
| 09.11.2026 | 46,50 | 46,52 | 45,80 | 45,88 | -0,95% | 2.584.074,00 |
| 06.11.2026 | 45,70 | 46,42 | 45,32 | 46,32 | 0,43% | 4.212.180,00 |
| 05.11.2026 | 45,70 | 46,18 | 44,58 | 46,12 | 1,83% | 5.154.918,00 |
| 04.11.2026 | 46,46 | 46,46 | 45,23 | 45,29 | -0,90% | 6.491.389,00 |
| 03.11.2026 | 45,98 | 46,42 | 45,65 | 45,70 | -0,61% | 2.386.253,00 |
| 02.11.2026 | 45,10 | 46,14 | 44,78 | 45,98 | 1,70% | 2.205.102,00 |
| 30.10.2026 | 45,00 | 45,70 | 44,56 | 45,21 | 0,38% | 4.295.887,00 |
| 29.10.2026 | 44,99 | 46,24 | 43,76 | 45,04 | 3,33% | 9.621.801,00 |
| 28.10.2026 | 44,57 | 44,77 | 43,26 | 43,59 | -3,13% | 5.182.651,00 |
| 27.10.2026 | 45,40 | 45,63 | 44,98 | 45,00 | -1,49% | 3.482.048,00 |
| 26.10.2026 | 45,24 | 45,84 | 44,61 | 45,68 | 0,26% | 5.757.148,00 |
| 23.10.2026 | 43,99 | 46,60 | 43,71 | 45,56 | 3,22% | 6.270.183,00 |
| 22.10.2026 | 43,51 | 44,35 | 43,51 | 44,14 | 1,52% | 7.004.175,00 |
| 21.10.2026 | 44,18 | 44,22 | 43,43 | 43,48 | -2,23% | 3.441.903,00 |
| 20.10.2026 | 44,86 | 45,37 | 42,70 | 44,47 | -0,47% | 12.089.290,00 |
| 19.10.2026 | 43,85 | 44,69 | 43,61 | 44,68 | 1,89% | 4.512.908,00 |
| 16.10.2026 | 43,91 | 44,14 | 42,89 | 43,85 | 2,02% | 4.181.872,00 |
| 15.10.2026 | 42,95 | 42,98 | 42,95 | 42,98 | 0,02% | 5.574,00 |
| 14.10.2026 | 42,85 | 43,20 | 42,30 | 42,97 | 0,51% | 3.688.626,00 |
| 13.10.2026 | 42,63 | 43,07 | 42,15 | 42,75 | 0,87% | 2.414.181,00 |
| 12.10.2026 | 42,78 | 43,09 | 42,29 | 42,38 | -0,94% | 2.750.641,00 |
| 09.10.2026 | 42,38 | 43,11 | 41,96 | 42,78 | 1,06% | 2.538.285,00 |
| 08.10.2026 | 41,93 | 42,54 | 41,58 | 42,33 | 0,69% | 2.381.060,00 |
| 07.10.2026 | 42,55 | 42,84 | 42,02 | 42,04 | -1,13% | 2.610.004,00 |
| 06.10.2026 | 42,38 | 42,86 | 42,15 | 42,52 | 0,57% | 3.622.315,00 |
| 05.10.2026 | 41,99 | 42,74 | 41,52 | 42,28 | 0,71% | 3.531.497,00 |
| 02.10.2026 | 40,80 | 42,33 | 40,59 | 41,98 | 3,83% | 6.780.257,00 |
| 01.10.2026 | 41,75 | 42,16 | 39,73 | 40,43 | -3,35% | 4.913.870,00 |
| 30.09.2026 | 42,30 | 42,46 | 41,75 | 41,83 | -0,88% | 2.992.595,00 |
| 29.09.2026 | 41,25 | 42,22 | 40,94 | 42,20 | 1,93% | 3.822.927,00 |
| 28.09.2026 | 42,12 | 42,34 | 41,39 | 41,40 | -2,06% | 2.619.031,00 |
| 25.09.2026 | 41,73 | 42,29 | 41,65 | 42,27 | 1,15% | 2.161.454,00 |
| 24.09.2026 | 41,84 | 42,36 | 41,65 | 41,79 | -0,26% | 2.387.171,00 |
| 23.09.2026 | 42,29 | 42,53 | 41,32 | 41,90 | -1,04% | 2.810.175,00 |
| 22.09.2026 | 42,00 | 42,63 | 41,78 | 42,34 | -0,98% | 2.893.550,00 |
| 21.09.2026 | 42,25 | 42,76 | 41,88 | 42,76 | 0,54% | 2.207.020,00 |
| 18.09.2026 | 43,20 | 43,32 | 42,12 | 42,53 | -1,62% | 4.993.407,00 |
| 17.09.2026 | 44,05 | 44,53 | 42,71 | 43,23 | 5,26% | 5.119.002,00 |
| 16.09.2026 | 42,09 | 42,90 | 40,96 | 41,07 | -2,63% | 2.728.931,00 |
| 15.09.2026 | 42,48 | 42,65 | 42,11 | 42,18 | -1,01% | 1.885.696,00 |
| 14.09.2026 | 43,22 | 43,41 | 42,49 | 42,61 | -0,56% | 1.954.982,00 |
| 11.09.2026 | 42,13 | 42,85 | 41,38 | 42,85 | 2,93% | 2.988.762,00 |
| 10.09.2026 | 42,05 | 42,38 | 41,45 | 41,63 | -0,88% | 2.053.600,00 |
| 09.09.2026 | 43,02 | 43,02 | 41,80 | 42,00 | -2,03% | 2.399.441,00 |
| 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 |