174,540$
-0,15%
Echtzeit-Aktienkurs Gatx Corp.
Bid:
Ask:
Aktienkurse zur Gatx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 174,90 | 175,38 | 172,44 | 174,54 | -0,15% | 154.442,00 |
| 30.09.2025 | 174,41 | 175,95 | 173,89 | 174,80 | -0,19% | 174.030,00 |
| 29.09.2025 | 176,78 | 177,00 | 174,35 | 175,13 | -1,04% | 173.163,00 |
| 26.09.2025 | 173,48 | 177,90 | 173,48 | 176,97 | 1,42% | 155.879,00 |
| 25.09.2025 | 173,10 | 175,01 | 171,64 | 174,49 | 0,58% | 180.468,00 |
| 24.09.2025 | 176,12 | 177,83 | 173,41 | 173,49 | -1,86% | 194.508,00 |
| 23.09.2025 | 177,79 | 178,26 | 175,74 | 176,77 | 0,47% | 198.942,00 |
| 22.09.2025 | 172,38 | 177,71 | 172,38 | 175,95 | 2,25% | 327.772,00 |
| 19.09.2025 | 172,83 | 172,98 | 171,24 | 172,07 | -0,36% | 430.246,00 |
| 18.09.2025 | 170,95 | 174,64 | 169,00 | 172,69 | 2,10% | 383.572,00 |
| 17.09.2025 | 169,07 | 172,97 | 168,76 | 169,13 | 0,50% | 320.679,00 |
| 16.09.2025 | 169,94 | 170,14 | 167,96 | 168,29 | -0,89% | 197.221,00 |
| 15.09.2025 | 169,90 | 172,15 | 168,28 | 169,80 | 0,01% | 203.365,00 |
| 12.09.2025 | 170,70 | 172,08 | 169,76 | 169,79 | -0,93% | 168.380,00 |
| 11.09.2025 | 167,80 | 171,69 | 167,80 | 171,38 | 1,74% | 226.645,00 |
| 10.09.2025 | 167,80 | 169,44 | 167,40 | 168,45 | 0,22% | 214.529,00 |
| 09.09.2025 | 167,50 | 168,37 | 165,50 | 168,08 | 0,05% | 138.795,00 |
| 08.09.2025 | 167,84 | 168,03 | 165,76 | 168,00 | 0,21% | 144.061,00 |
| 05.09.2025 | 169,78 | 170,46 | 166,45 | 167,64 | -0,51% | 128.747,00 |
| 04.09.2025 | 168,45 | 168,55 | 166,75 | 168,50 | 0,69% | 134.108,00 |
| 03.09.2025 | 168,75 | 169,55 | 165,74 | 167,35 | -0,51% | 169.230,00 |
| 02.09.2025 | 167,00 | 168,49 | 165,67 | 168,20 | -0,07% | 175.435,00 |
| 29.08.2025 | 170,75 | 170,84 | 167,16 | 168,31 | -1,04% | 218.600,00 |
| 28.08.2025 | 170,09 | 171,62 | 167,04 | 170,08 | 2,44% | 269.028,00 |
| 27.08.2025 | 165,38 | 167,04 | 164,18 | 166,03 | 0,70% | 145.784,00 |
| 26.08.2025 | 165,13 | 165,83 | 163,48 | 164,88 | 0,02% | 201.657,00 |
| 25.08.2025 | 165,38 | 165,88 | 164,59 | 164,84 | -0,97% | 122.354,00 |
| 22.08.2025 | 160,38 | 166,62 | 160,38 | 166,45 | 3,91% | 194.565,00 |
| 21.08.2025 | 158,24 | 160,34 | 158,24 | 160,18 | 0,14% | 113.763,00 |
| 20.08.2025 | 159,28 | 160,61 | 159,28 | 159,96 | -0,11% | 109.875,00 |
| 19.08.2025 | 158,83 | 160,18 | 158,36 | 160,13 | 1,28% | 101.417,00 |
| 18.08.2025 | 159,00 | 159,52 | 157,59 | 158,11 | 1,09% | 160.440,00 |
| 15.08.2025 | 157,58 | 157,87 | 154,98 | 156,40 | -0,60% | 142.237,00 |
| 14.08.2025 | 158,43 | 158,57 | 154,87 | 157,34 | -1,37% | 178.043,00 |
| 13.08.2025 | 159,26 | 161,24 | 159,25 | 159,53 | 0,65% | 214.081,00 |
| 12.08.2025 | 153,47 | 158,72 | 153,30 | 158,50 | 3,76% | 177.424,00 |
| 11.08.2025 | 151,36 | 153,12 | 150,55 | 152,75 | 0,99% | 141.288,00 |
| 08.08.2025 | 150,91 | 152,78 | 150,80 | 151,26 | 0,01% | 82.515,00 |
| 07.08.2025 | 151,59 | 152,52 | 151,00 | 151,24 | -0,50% | 112.285,00 |
| 06.08.2025 | 151,19 | 153,13 | 150,59 | 152,00 | 0,42% | 123.174,00 |
| 05.08.2025 | 148,26 | 151,37 | 148,26 | 151,37 | 1,19% | 161.926,00 |
| 04.08.2025 | 150,10 | 150,10 | 148,20 | 149,59 | 0,24% | 124.314,00 |
| 01.08.2025 | 150,50 | 152,20 | 149,05 | 149,23 | -2,27% | 250.150,00 |
| 31.07.2025 | 154,04 | 154,04 | 151,61 | 152,69 | -1,67% | 220.947,00 |
| 30.07.2025 | 153,98 | 157,30 | 153,85 | 155,29 | 0,72% | 280.997,00 |
| 29.07.2025 | 155,53 | 160,74 | 152,74 | 154,18 | 1,12% | 379.897,00 |
| 28.07.2025 | 154,18 | 154,18 | 152,34 | 152,47 | -0,65% | 161.537,00 |
| 25.07.2025 | 152,15 | 154,05 | 152,15 | 153,47 | 0,78% | 130.735,00 |
| 24.07.2025 | 153,63 | 153,66 | 151,86 | 152,28 | -1,18% | 147.366,00 |
| 23.07.2025 | 153,53 | 155,95 | 152,88 | 154,10 | -0,11% | 176.837,00 |
| 22.07.2025 | 153,25 | 155,70 | 153,02 | 154,27 | 0,51% | 149.708,00 |
| 21.07.2025 | 154,12 | 154,43 | 152,20 | 153,49 | -0,33% | 216.790,00 |
| 18.07.2025 | 156,25 | 156,73 | 153,65 | 154,00 | -1,28% | 143.693,00 |
| 17.07.2025 | 155,50 | 156,55 | 154,26 | 156,00 | 0,78% | 175.302,00 |
| 16.07.2025 | 155,29 | 155,41 | 152,72 | 154,80 | 0,03% | 148.029,00 |
| 15.07.2025 | 158,27 | 159,27 | 154,70 | 154,75 | -2,67% | 177.245,00 |
| 14.07.2025 | 158,57 | 159,49 | 156,81 | 159,00 | 0,64% | 107.026,00 |
| 11.07.2025 | 158,40 | 159,45 | 156,84 | 157,99 | -1,25% | 129.965,00 |
| 10.07.2025 | 159,69 | 161,02 | 158,33 | 159,99 | 1,09% | 132.042,00 |
| 09.07.2025 | 157,52 | 159,46 | 157,26 | 158,26 | -0,01% | 101.451,00 |
| 08.07.2025 | 157,75 | 159,49 | 157,10 | 158,28 | 0,52% | 209.936,00 |
| 07.07.2025 | 159,05 | 160,79 | 157,36 | 157,46 | -1,11% | 136.075,00 |
| 03.07.2025 | 158,61 | 160,00 | 158,40 | 159,23 | 0,42% | 82.633,00 |
| 02.07.2025 | 156,69 | 158,70 | 155,95 | 158,57 | 1,55% | 154.578,00 |
| 01.07.2025 | 153,04 | 157,21 | 153,04 | 156,15 | 1,69% | 189.837,00 |
| 30.06.2025 | 154,98 | 156,15 | 153,02 | 153,56 | -0,91% | 181.685,00 |
| 27.06.2025 | 155,72 | 156,77 | 154,67 | 154,97 | -0,04% | 251.473,00 |
| 26.06.2025 | 152,80 | 155,41 | 152,80 | 155,03 | 1,08% | 159.095,00 |
| 25.06.2025 | 155,15 | 155,36 | 152,76 | 153,38 | -1,62% | 151.598,00 |
| 24.06.2025 | 155,71 | 156,40 | 154,88 | 155,91 | 0,50% | 123.513,00 |
| 23.06.2025 | 153,33 | 155,23 | 151,68 | 155,13 | 1,50% | 231.973,00 |
| 20.06.2025 | 154,61 | 154,96 | 152,74 | 152,84 | -0,35% | 250.506,00 |
| 18.06.2025 | 152,05 | 155,18 | 151,77 | 153,38 | 1,23% | 186.766,00 |
| 17.06.2025 | 152,00 | 152,60 | 151,29 | 151,51 | -1,17% | 173.865,00 |
| 16.06.2025 | 153,76 | 154,79 | 153,00 | 153,30 | 0,06% | 145.837,00 |
| 13.06.2025 | 154,95 | 155,13 | 152,88 | 153,21 | -1,83% | 159.308,00 |
| 12.06.2025 | 154,97 | 156,15 | 153,57 | 156,06 | 0,24% | 116.315,00 |
| 11.06.2025 | 157,93 | 158,16 | 155,67 | 155,68 | -1,49% | 136.385,00 |
| 10.06.2025 | 157,84 | 158,20 | 156,82 | 158,03 | 0,48% | 155.522,00 |
| 09.06.2025 | 157,47 | 158,07 | 156,01 | 157,27 | 0,14% | 133.555,00 |
| 06.06.2025 | 158,43 | 158,43 | 155,95 | 157,05 | 1,06% | 178.074,00 |
| 05.06.2025 | 155,44 | 155,67 | 153,87 | 155,41 | 0,16% | 155.532,00 |
| 04.06.2025 | 157,19 | 157,72 | 154,94 | 155,16 | -1,16% | 224.354,00 |
| 03.06.2025 | 156,52 | 157,44 | 155,38 | 156,98 | 0,40% | 258.978,00 |
| 02.06.2025 | 158,95 | 159,63 | 155,86 | 156,35 | -1,81% | 361.936,00 |
| 30.05.2025 | 151,49 | 162,76 | 150,71 | 159,24 | 8,72% | 655.044,00 |
| 29.05.2025 | 145,49 | 146,51 | 144,56 | 146,47 | 0,78% | 492.003,00 |
| 28.05.2025 | 148,04 | 148,06 | 145,08 | 145,34 | -1,64% | 210.922,00 |
| 27.05.2025 | 145,34 | 148,58 | 145,33 | 147,76 | 2,40% | 169.718,00 |
| 23.05.2025 | 144,11 | 144,93 | 143,46 | 144,29 | -0,71% | 140.795,00 |
| 22.05.2025 | 144,65 | 146,23 | 143,52 | 145,32 | -0,34% | 136.738,00 |
| 21.05.2025 | 147,07 | 147,24 | 145,06 | 145,82 | -1,79% | 174.559,00 |
| 20.05.2025 | 149,62 | 150,63 | 148,06 | 148,48 | -0,66% | 150.747,00 |
| 19.05.2025 | 148,98 | 150,50 | 148,66 | 149,47 | -0,62% | 131.274,00 |
| 16.05.2025 | 150,25 | 151,56 | 149,05 | 150,40 | 0,25% | 228.468,00 |
| 15.05.2025 | 149,91 | 150,45 | 148,54 | 150,03 | 0,68% | 148.103,00 |
| 14.05.2025 | 148,57 | 149,69 | 147,91 | 149,01 | -0,15% | 132.733,00 |
| 13.05.2025 | 149,77 | 151,01 | 148,61 | 149,24 | 0,27% | 171.682,00 |
| 12.05.2025 | 151,57 | 151,65 | 147,38 | 148,84 | 2,02% | 248.917,00 |
| 09.05.2025 | 145,89 | 146,05 | 144,44 | 145,90 | 0,23% | 137.623,00 |