46,440$
-0,41%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 45,79 | 46,52 | 45,56 | 46,44 | -0,41% | 422.567,00 |
| 29.08.2025 | 46,96 | 47,13 | 46,35 | 46,63 | -0,83% | 231.206,00 |
| 28.08.2025 | 47,17 | 47,50 | 46,56 | 47,02 | -0,32% | 234.277,00 |
| 27.08.2025 | 46,64 | 47,19 | 46,41 | 47,17 | 0,86% | 198.320,00 |
| 26.08.2025 | 46,26 | 46,88 | 45,91 | 46,77 | 1,21% | 304.166,00 |
| 25.08.2025 | 47,52 | 47,57 | 46,18 | 46,21 | -2,70% | 218.496,00 |
| 22.08.2025 | 46,42 | 47,91 | 46,03 | 47,49 | 3,67% | 360.091,00 |
| 21.08.2025 | 46,07 | 46,27 | 45,54 | 45,81 | -1,12% | 290.708,00 |
| 20.08.2025 | 46,45 | 46,50 | 45,95 | 46,33 | -0,37% | 317.140,00 |
| 19.08.2025 | 46,27 | 47,18 | 46,24 | 46,50 | 1,24% | 195.677,00 |
| 18.08.2025 | 45,86 | 46,44 | 45,66 | 45,93 | 0,42% | 239.212,00 |
| 15.08.2025 | 46,75 | 46,75 | 45,55 | 45,74 | -1,59% | 206.592,00 |
| 14.08.2025 | 46,84 | 47,04 | 45,85 | 46,48 | -2,41% | 255.156,00 |
| 13.08.2025 | 46,91 | 47,70 | 46,74 | 47,63 | 1,82% | 267.082,00 |
| 12.08.2025 | 45,93 | 47,23 | 45,55 | 46,78 | 3,82% | 279.392,00 |
| 11.08.2025 | 45,01 | 45,24 | 44,44 | 45,06 | 0,22% | 299.288,00 |
| 08.08.2025 | 44,87 | 45,20 | 44,74 | 44,96 | 0,90% | 252.761,00 |
| 07.08.2025 | 45,93 | 45,93 | 44,45 | 44,56 | -1,39% | 212.031,00 |
| 06.08.2025 | 45,29 | 45,87 | 45,05 | 45,19 | 0,18% | 303.201,00 |
| 05.08.2025 | 44,52 | 45,69 | 44,29 | 45,11 | 1,92% | 510.682,00 |
| 04.08.2025 | 44,39 | 44,55 | 43,99 | 44,26 | 0,66% | 318.678,00 |
| 01.08.2025 | 44,64 | 44,81 | 43,78 | 43,97 | -3,36% | 348.230,00 |
| 31.07.2025 | 45,72 | 45,72 | 44,78 | 45,50 | -0,61% | 498.235,00 |
| 30.07.2025 | 46,60 | 46,73 | 45,40 | 45,78 | -1,95% | 413.950,00 |
| 29.07.2025 | 47,04 | 47,37 | 45,84 | 46,69 | -0,24% | 440.607,00 |
| 28.07.2025 | 47,51 | 47,66 | 46,30 | 46,80 | -0,45% | 690.222,00 |
| 25.07.2025 | 47,68 | 47,68 | 46,62 | 47,01 | -0,84% | 443.939,00 |
| 24.07.2025 | 48,91 | 49,09 | 47,36 | 47,41 | -3,34% | 369.023,00 |
| 23.07.2025 | 49,20 | 49,92 | 48,55 | 49,05 | 0,70% | 571.001,00 |
| 22.07.2025 | 48,37 | 49,20 | 48,34 | 48,71 | 1,48% | 410.229,00 |
| 21.07.2025 | 49,23 | 49,27 | 48,00 | 48,00 | -1,32% | 335.832,00 |
| 18.07.2025 | 49,95 | 50,29 | 48,18 | 48,64 | -2,82% | 1.491.659,00 |
| 17.07.2025 | 49,35 | 50,34 | 48,93 | 50,05 | 0,95% | 1.198.292,00 |
| 16.07.2025 | 50,06 | 50,64 | 48,92 | 49,58 | -2,54% | 818.586,00 |
| 15.07.2025 | 52,73 | 52,74 | 50,64 | 50,87 | -3,56% | 432.653,00 |
| 14.07.2025 | 53,40 | 53,57 | 51,43 | 52,75 | -1,79% | 530.825,00 |
| 11.07.2025 | 54,93 | 54,93 | 53,23 | 53,71 | -3,16% | 426.316,00 |
| 10.07.2025 | 55,04 | 56,25 | 54,95 | 55,46 | 0,33% | 431.441,00 |
| 09.07.2025 | 56,27 | 56,27 | 54,34 | 55,28 | -1,16% | 570.575,00 |
| 08.07.2025 | 56,18 | 56,71 | 55,57 | 55,93 | -0,25% | 534.218,00 |
| 07.07.2025 | 55,92 | 57,08 | 55,52 | 56,07 | -0,41% | 653.755,00 |
| 03.07.2025 | 56,92 | 57,48 | 55,76 | 56,30 | -1,07% | 589.203,00 |
| 02.07.2025 | 53,75 | 57,40 | 52,79 | 56,91 | 21,09% | 2.442.116,00 |
| 01.07.2025 | 45,94 | 48,37 | 45,68 | 47,00 | 2,06% | 1.004.601,00 |
| 30.06.2025 | 46,78 | 46,78 | 45,82 | 46,05 | -0,80% | 563.064,00 |
| 27.06.2025 | 46,46 | 46,79 | 45,97 | 46,42 | 0,37% | 374.283,00 |
| 26.06.2025 | 45,78 | 46,29 | 45,47 | 46,25 | 2,19% | 288.100,00 |
| 25.06.2025 | 45,93 | 45,99 | 44,80 | 45,26 | -1,42% | 402.640,00 |
| 24.06.2025 | 46,35 | 46,56 | 45,78 | 45,91 | 0,22% | 499.261,00 |
| 23.06.2025 | 45,09 | 45,82 | 44,58 | 45,81 | 0,28% | 307.830,00 |
| 20.06.2025 | 45,73 | 45,98 | 45,38 | 45,68 | 0,53% | 558.777,00 |
| 18.06.2025 | 44,90 | 45,96 | 44,90 | 45,44 | 0,69% | 214.792,00 |
| 17.06.2025 | 45,44 | 45,90 | 45,09 | 45,13 | -1,20% | 181.967,00 |
| 16.06.2025 | 45,85 | 46,24 | 45,51 | 45,68 | 0,84% | 154.641,00 |
| 13.06.2025 | 45,82 | 45,99 | 45,21 | 45,30 | -1,99% | 138.402,00 |
| 12.06.2025 | 45,92 | 46,34 | 45,43 | 46,22 | -0,22% | 183.053,00 |
| 11.06.2025 | 46,61 | 46,90 | 46,30 | 46,32 | -0,13% | 179.389,00 |
| 10.06.2025 | 46,53 | 46,99 | 46,32 | 46,38 | 0,11% | 351.810,00 |
| 09.06.2025 | 45,85 | 46,66 | 45,85 | 46,33 | 1,09% | 202.167,00 |
| 06.06.2025 | 45,92 | 46,15 | 45,42 | 45,83 | 1,26% | 175.932,00 |
| 05.06.2025 | 44,99 | 45,39 | 44,44 | 45,26 | 0,49% | 222.900,00 |
| 04.06.2025 | 45,50 | 45,77 | 44,87 | 45,04 | -1,12% | 186.093,00 |
| 03.06.2025 | 44,75 | 45,66 | 44,39 | 45,55 | 1,99% | 181.223,00 |
| 02.06.2025 | 45,08 | 45,08 | 44,17 | 44,66 | -0,91% | 192.051,00 |
| 30.05.2025 | 44,87 | 45,88 | 44,52 | 45,07 | -0,24% | 219.655,00 |
| 29.05.2025 | 45,01 | 45,54 | 44,57 | 45,18 | 0,00% | 207.403,00 |
| 28.05.2025 | 45,75 | 45,75 | 45,03 | 45,18 | -0,77% | 215.069,00 |
| 27.05.2025 | 44,77 | 45,61 | 44,56 | 45,53 | 2,68% | 155.812,00 |
| 23.05.2025 | 43,92 | 44,84 | 43,49 | 44,34 | -1,20% | 167.002,00 |
| 22.05.2025 | 44,56 | 45,06 | 44,34 | 44,88 | 0,09% | 219.023,00 |
| 21.05.2025 | 45,69 | 45,97 | 44,83 | 44,84 | -3,38% | 187.638,00 |
| 20.05.2025 | 46,74 | 47,01 | 46,30 | 46,41 | -1,21% | 149.391,00 |
| 19.05.2025 | 46,83 | 47,14 | 46,40 | 46,98 | -0,99% | 133.700,00 |
| 16.05.2025 | 47,27 | 47,65 | 46,97 | 47,45 | 0,36% | 216.934,00 |
| 15.05.2025 | 47,22 | 47,38 | 46,59 | 47,28 | 0,66% | 246.860,00 |
| 14.05.2025 | 47,35 | 47,52 | 46,90 | 46,97 | -1,22% | 278.898,00 |
| 13.05.2025 | 47,44 | 48,04 | 47,24 | 47,55 | 0,76% | 267.531,00 |
| 12.05.2025 | 46,79 | 47,66 | 46,47 | 47,19 | 6,38% | 564.673,00 |
| 09.05.2025 | 45,08 | 45,19 | 44,30 | 44,36 | -0,78% | 290.502,00 |
| 08.05.2025 | 43,38 | 45,27 | 43,36 | 44,71 | 4,29% | 328.352,00 |
| 07.05.2025 | 43,81 | 43,92 | 42,49 | 42,87 | -1,56% | 277.935,00 |
| 06.05.2025 | 43,47 | 43,86 | 43,12 | 43,55 | -0,53% | 236.180,00 |
| 05.05.2025 | 43,42 | 44,36 | 43,38 | 43,78 | -0,30% | 277.360,00 |
| 02.05.2025 | 43,46 | 44,22 | 43,36 | 43,91 | 2,45% | 226.377,00 |
| 01.05.2025 | 42,47 | 43,22 | 41,85 | 42,86 | 1,04% | 336.532,00 |
| 30.04.2025 | 42,01 | 42,54 | 41,27 | 42,42 | -0,33% | 382.058,00 |
| 29.04.2025 | 42,21 | 42,95 | 42,12 | 42,56 | 0,50% | 577.070,00 |
| 28.04.2025 | 42,67 | 42,96 | 42,02 | 42,35 | -0,14% | 261.552,00 |
| 25.04.2025 | 42,22 | 42,63 | 41,77 | 42,41 | -1,05% | 289.548,00 |
| 24.04.2025 | 42,11 | 42,95 | 41,74 | 42,86 | 1,90% | 400.858,00 |
| 23.04.2025 | 44,21 | 44,80 | 42,02 | 42,06 | -1,27% | 703.641,00 |
| 22.04.2025 | 42,00 | 42,74 | 41,77 | 42,60 | 1,99% | 560.256,00 |
| 21.04.2025 | 42,47 | 42,82 | 40,90 | 41,77 | -2,54% | 544.872,00 |
| 17.04.2025 | 42,32 | 43,42 | 42,26 | 42,86 | 1,06% | 1.100.528,00 |
| 16.04.2025 | 40,78 | 42,72 | 40,67 | 42,41 | 3,51% | 799.229,00 |
| 15.04.2025 | 40,79 | 41,74 | 40,64 | 40,97 | 0,27% | 376.681,00 |
| 14.04.2025 | 41,42 | 41,52 | 40,20 | 40,86 | 0,27% | 414.579,00 |
| 11.04.2025 | 40,33 | 40,75 | 39,02 | 40,75 | 0,44% | 606.821,00 |
| 10.04.2025 | 41,91 | 41,91 | 39,85 | 40,57 | -6,37% | 655.228,00 |
| 09.04.2025 | 38,62 | 43,70 | 37,77 | 43,33 | 9,34% | 1.565.284,00 |