144,960$
0,56%
Echtzeit-Aktienkurs GATX Corp
Bid:
Ask:
Aktienkurse zur GATX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 143,77 | 145,02 | 141,16 | 144,96 | 0,56% | 165.799,00 |
| 24.04.2025 | 142,18 | 145,31 | 140,75 | 144,15 | 1,53% | 222.491,00 |
| 23.04.2025 | 145,55 | 151,00 | 141,96 | 141,98 | -4,38% | 346.849,00 |
| 22.04.2025 | 148,05 | 149,04 | 145,43 | 148,49 | 1,97% | 231.627,00 |
| 21.04.2025 | 146,16 | 147,24 | 143,50 | 145,62 | -1,02% | 207.237,00 |
| 17.04.2025 | 147,88 | 149,42 | 145,75 | 147,12 | -0,60% | 188.495,00 |
| 16.04.2025 | 146,68 | 153,63 | 146,35 | 148,01 | 0,50% | 395.234,00 |
| 15.04.2025 | 149,59 | 149,62 | 147,00 | 147,27 | -0,79% | 134.582,00 |
| 14.04.2025 | 148,93 | 149,71 | 146,50 | 148,45 | 0,30% | 158.429,00 |
| 11.04.2025 | 145,89 | 149,01 | 143,97 | 148,01 | 0,89% | 179.419,00 |
| 10.04.2025 | 145,99 | 148,91 | 143,93 | 146,70 | -1,77% | 278.747,00 |
| 09.04.2025 | 141,16 | 150,80 | 139,79 | 149,35 | 5,72% | 346.661,00 |
| 08.04.2025 | 145,21 | 149,37 | 139,49 | 141,27 | -0,77% | 277.592,00 |
| 07.04.2025 | 143,60 | 149,99 | 139,44 | 142,36 | -2,36% | 314.375,00 |
| 04.04.2025 | 142,45 | 147,16 | 141,00 | 145,80 | -1,79% | 435.365,00 |
| 03.04.2025 | 151,44 | 152,04 | 147,38 | 148,45 | -6,00% | 294.993,00 |
| 02.04.2025 | 155,18 | 158,47 | 154,57 | 157,93 | 0,99% | 133.190,00 |
| 01.04.2025 | 153,48 | 156,56 | 153,48 | 156,38 | 0,71% | 112.701,00 |
| 31.03.2025 | 155,00 | 156,17 | 153,50 | 155,27 | -0,53% | 141.373,00 |
| 28.03.2025 | 159,22 | 159,22 | 154,76 | 156,09 | -1,96% | 103.373,00 |
| 27.03.2025 | 158,53 | 160,29 | 157,13 | 159,21 | 0,45% | 135.654,00 |
| 26.03.2025 | 159,20 | 159,85 | 157,43 | 158,50 | -0,33% | 131.465,00 |
| 25.03.2025 | 159,07 | 159,60 | 157,94 | 159,02 | 0,59% | 147.686,00 |
| 24.03.2025 | 158,37 | 159,09 | 155,91 | 158,08 | 2,05% | 189.551,00 |
| 21.03.2025 | 154,95 | 155,45 | 152,66 | 154,91 | -0,67% | 304.699,00 |
| 20.03.2025 | 154,70 | 157,07 | 154,25 | 155,95 | -0,35% | 108.968,00 |
| 19.03.2025 | 154,05 | 156,60 | 153,74 | 156,50 | 2,11% | 151.553,00 |
| 18.03.2025 | 155,01 | 155,20 | 152,73 | 153,27 | -1,36% | 134.815,00 |
| 17.03.2025 | 152,96 | 156,28 | 152,21 | 155,39 | 0,98% | 126.681,00 |
| 14.03.2025 | 151,47 | 153,94 | 150,22 | 153,88 | 2,63% | 146.156,00 |
| 13.03.2025 | 152,02 | 152,73 | 149,41 | 149,94 | -1,22% | 127.794,00 |
| 12.03.2025 | 154,12 | 154,12 | 151,55 | 151,79 | -0,60% | 136.679,00 |
| 11.03.2025 | 153,29 | 154,45 | 151,32 | 152,70 | 0,73% | 169.008,00 |
| 10.03.2025 | 154,32 | 154,79 | 151,07 | 151,60 | -2,06% | 185.922,00 |
| 07.03.2025 | 156,86 | 158,39 | 153,14 | 154,79 | -1,27% | 148.620,00 |
| 06.03.2025 | 156,79 | 159,84 | 155,95 | 156,78 | -1,68% | 222.462,00 |
| 05.03.2025 | 159,36 | 161,26 | 156,66 | 159,46 | -0,03% | 185.541,00 |
| 04.03.2025 | 162,01 | 162,01 | 159,33 | 159,50 | -2,74% | 139.314,00 |
| 03.03.2025 | 168,00 | 168,00 | 163,50 | 164,00 | -1,83% | 145.764,00 |
| 28.02.2025 | 164,53 | 167,31 | 164,20 | 167,05 | 1,53% | 134.895,00 |
| 27.02.2025 | 163,12 | 165,38 | 163,12 | 164,53 | 0,77% | 91.333,00 |
| 26.02.2025 | 163,15 | 165,11 | 162,86 | 163,28 | 0,23% | 121.699,00 |
| 25.02.2025 | 162,85 | 164,40 | 162,36 | 162,90 | 0,64% | 89.981,00 |
| 24.02.2025 | 162,85 | 164,00 | 161,82 | 161,87 | -0,05% | 123.020,00 |
| 21.02.2025 | 166,08 | 166,08 | 161,35 | 161,95 | -1,41% | 124.850,00 |
| 20.02.2025 | 165,28 | 165,28 | 161,43 | 164,26 | -1,01% | 128.875,00 |
| 19.02.2025 | 165,77 | 166,83 | 164,52 | 165,93 | -0,74% | 105.706,00 |
| 18.02.2025 | 166,00 | 168,89 | 165,62 | 167,16 | 1,07% | 137.073,00 |
| 14.02.2025 | 166,57 | 166,62 | 164,33 | 165,39 | 0,01% | 110.373,00 |
| 13.02.2025 | 165,33 | 165,95 | 163,41 | 165,38 | -0,07% | 102.227,00 |
| 12.02.2025 | 164,01 | 165,93 | 163,35 | 165,49 | -0,84% | 140.527,00 |
| 11.02.2025 | 164,57 | 167,53 | 163,99 | 166,90 | 1,43% | 157.059,00 |
| 10.02.2025 | 165,97 | 165,97 | 164,19 | 164,55 | -0,52% | 116.666,00 |
| 07.02.2025 | 165,23 | 166,36 | 164,23 | 165,41 | -0,62% | 112.100,00 |
| 06.02.2025 | 166,00 | 167,87 | 166,00 | 166,45 | 0,58% | 100.481,00 |
| 05.02.2025 | 165,09 | 166,55 | 164,15 | 165,49 | 0,42% | 90.236,00 |
| 04.02.2025 | 164,78 | 165,99 | 162,93 | 164,79 | -0,18% | 132.234,00 |
| 03.02.2025 | 162,99 | 166,79 | 162,36 | 165,08 | -0,24% | 172.444,00 |
| 31.01.2025 | 164,77 | 167,52 | 164,77 | 165,47 | -0,76% | 146.939,00 |
| 30.01.2025 | 165,93 | 167,11 | 165,27 | 166,74 | 1,51% | 107.951,00 |
| 29.01.2025 | 165,51 | 167,19 | 163,80 | 164,26 | -0,90% | 103.909,00 |
| 28.01.2025 | 165,43 | 166,16 | 164,13 | 165,75 | 0,12% | 137.269,00 |
| 27.01.2025 | 165,66 | 168,29 | 164,80 | 165,55 | -1,09% | 175.448,00 |
| 24.01.2025 | 160,62 | 167,83 | 159,45 | 167,38 | 3,69% | 216.040,00 |
| 23.01.2025 | 157,43 | 164,85 | 156,96 | 161,43 | 4,49% | 306.243,00 |
| 22.01.2025 | 153,82 | 155,15 | 153,40 | 154,49 | -0,39% | 162.918,00 |
| 21.01.2025 | 156,09 | 156,88 | 154,83 | 155,09 | 0,26% | 137.028,00 |
| 17.01.2025 | 155,58 | 156,18 | 153,56 | 154,69 | 0,38% | 121.649,00 |
| 16.01.2025 | 154,55 | 155,24 | 152,34 | 154,11 | 0,10% | 113.368,00 |
| 15.01.2025 | 156,62 | 156,81 | 153,29 | 153,95 | 0,16% | 131.916,00 |
| 14.01.2025 | 153,30 | 153,88 | 151,68 | 153,70 | 2,09% | 153.016,00 |
| 13.01.2025 | 148,14 | 151,34 | 148,14 | 150,55 | 0,39% | 221.080,00 |
| 10.01.2025 | 148,84 | 150,58 | 148,68 | 149,97 | -1,02% | 143.032,00 |
| 08.01.2025 | 149,20 | 151,94 | 149,20 | 151,52 | 0,52% | 137.498,00 |
| 07.01.2025 | 153,50 | 153,50 | 149,70 | 150,73 | -1,37% | 139.876,00 |
| 06.01.2025 | 154,81 | 156,23 | 152,73 | 152,83 | -0,83% | 100.962,00 |
| 03.01.2025 | 152,24 | 154,63 | 151,01 | 154,11 | 1,38% | 111.507,00 |
| 02.01.2025 | 157,20 | 157,56 | 151,47 | 152,01 | -1,90% | 163.585,00 |
| 31.12.2024 | 156,12 | 157,97 | 154,89 | 154,96 | -0,16% | 104.710,00 |
| 30.12.2024 | 154,66 | 156,61 | 153,65 | 155,21 | -0,14% | 137.561,00 |
| 27.12.2024 | 157,45 | 157,82 | 154,49 | 155,43 | -1,57% | 131.320,00 |
| 26.12.2024 | 155,83 | 158,19 | 155,25 | 157,91 | 0,12% | 93.259,00 |
| 24.12.2024 | 155,85 | 157,94 | 154,60 | 157,72 | 1,64% | 76.460,00 |
| 23.12.2024 | 154,78 | 155,76 | 153,17 | 155,17 | 0,42% | 146.868,00 |
| 20.12.2024 | 154,46 | 158,33 | 154,32 | 154,52 | -1,45% | 523.170,00 |
| 19.12.2024 | 157,45 | 159,03 | 155,29 | 156,80 | 1,02% | 209.258,00 |
| 18.12.2024 | 162,87 | 162,87 | 153,90 | 155,21 | -3,66% | 175.027,00 |
| 17.12.2024 | 161,05 | 164,18 | 160,49 | 161,11 | -0,97% | 199.373,00 |
| 16.12.2024 | 159,84 | 162,88 | 159,84 | 162,69 | 0,85% | 144.926,00 |
| 13.12.2024 | 162,88 | 162,88 | 160,10 | 161,32 | -0,62% | 132.146,00 |
| 12.12.2024 | 165,47 | 165,47 | 161,60 | 162,32 | -1,43% | 137.594,00 |
| 11.12.2024 | 167,22 | 167,74 | 164,37 | 164,67 | -0,53% | 212.858,00 |
| 10.12.2024 | 163,00 | 166,81 | 161,47 | 165,55 | 1,42% | 234.308,00 |
| 09.12.2024 | 161,64 | 163,54 | 161,26 | 163,23 | 1,49% | 201.830,00 |
| 06.12.2024 | 160,50 | 161,22 | 158,27 | 160,83 | 1,00% | 128.872,00 |
| 05.12.2024 | 160,82 | 160,82 | 158,45 | 159,24 | -1,43% | 179.440,00 |
| 04.12.2024 | 161,07 | 162,60 | 160,06 | 161,55 | -0,55% | 382.170,00 |
| 03.12.2024 | 164,00 | 164,76 | 161,52 | 162,44 | -1,19% | 130.583,00 |
| 02.12.2024 | 164,05 | 166,34 | 162,90 | 164,40 | 0,15% | 155.903,00 |
| 29.11.2024 | 164,96 | 165,11 | 163,68 | 164,16 | 0,28% | 123.329,00 |