45,970$
-1,03%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 46,24 | 46,62 | 45,43 | 45,97 | -1,03% | 1.395.557,00 |
| 19.09.2025 | 46,58 | 46,78 | 46,09 | 46,45 | 0,69% | 1.418.089,00 |
| 18.09.2025 | 46,59 | 46,97 | 46,10 | 46,13 | -1,09% | 932.576,00 |
| 17.09.2025 | 46,76 | 47,19 | 46,53 | 46,64 | 0,54% | 943.118,00 |
| 16.09.2025 | 46,72 | 46,72 | 45,62 | 46,39 | -0,02% | 1.395.859,00 |
| 15.09.2025 | 47,12 | 47,20 | 46,12 | 46,40 | -1,63% | 1.518.953,00 |
| 12.09.2025 | 48,00 | 48,14 | 47,00 | 47,17 | -2,01% | 1.009.212,00 |
| 11.09.2025 | 47,40 | 48,28 | 47,26 | 48,14 | 1,63% | 1.262.096,00 |
| 10.09.2025 | 48,16 | 48,20 | 46,43 | 47,37 | -0,96% | 1.460.548,00 |
| 09.09.2025 | 47,47 | 47,96 | 47,16 | 47,83 | 1,29% | 1.152.544,00 |
| 08.09.2025 | 48,06 | 48,10 | 46,93 | 47,22 | -1,42% | 2.173.433,00 |
| 05.09.2025 | 48,29 | 48,57 | 47,72 | 47,90 | -0,70% | 1.782.237,00 |
| 04.09.2025 | 48,77 | 49,27 | 48,15 | 48,24 | -1,57% | 1.219.974,00 |
| 03.09.2025 | 49,51 | 49,53 | 48,92 | 49,01 | -1,35% | 834.716,00 |
| 02.09.2025 | 49,84 | 50,01 | 49,30 | 49,68 | -0,72% | 535.092,00 |
| 29.08.2025 | 49,49 | 50,10 | 49,11 | 50,04 | 1,46% | 716.384,00 |
| 28.08.2025 | 49,53 | 49,65 | 49,13 | 49,32 | -0,62% | 605.693,00 |
| 27.08.2025 | 49,76 | 50,03 | 49,35 | 49,63 | -0,56% | 599.359,00 |
| 26.08.2025 | 49,47 | 50,02 | 49,21 | 49,91 | 0,89% | 1.177.262,00 |
| 25.08.2025 | 51,12 | 51,18 | 49,41 | 49,47 | -3,06% | 949.928,00 |
| 22.08.2025 | 50,83 | 51,40 | 50,52 | 51,03 | 0,37% | 1.511.283,00 |
| 21.08.2025 | 50,55 | 51,04 | 50,49 | 50,84 | 0,71% | 1.563.337,00 |
| 20.08.2025 | 50,35 | 50,73 | 50,00 | 50,48 | 1,37% | 1.310.559,00 |
| 19.08.2025 | 49,65 | 49,84 | 49,27 | 49,80 | -0,14% | 694.375,00 |
| 18.08.2025 | 49,55 | 50,00 | 49,55 | 49,87 | 0,63% | 635.478,00 |
| 15.08.2025 | 50,20 | 50,24 | 49,46 | 49,56 | -1,27% | 953.550,00 |
| 14.08.2025 | 50,41 | 50,62 | 49,70 | 50,20 | -0,53% | 958.095,00 |
| 13.08.2025 | 50,38 | 50,59 | 49,95 | 50,47 | 0,00% | 717.539,00 |
| 12.08.2025 | 51,11 | 51,51 | 50,16 | 50,47 | -1,06% | 905.314,00 |
| 11.08.2025 | 50,18 | 51,07 | 50,18 | 51,01 | 1,01% | 1.164.572,00 |
| 08.08.2025 | 50,21 | 50,92 | 50,00 | 50,50 | -0,81% | 1.724.423,00 |
| 07.08.2025 | 50,48 | 50,91 | 50,41 | 50,91 | 0,71% | 977.131,00 |
| 06.08.2025 | 50,19 | 50,65 | 49,43 | 50,55 | 0,72% | 852.183,00 |
| 05.08.2025 | 50,48 | 50,94 | 50,16 | 50,19 | -0,61% | 1.223.244,00 |
| 04.08.2025 | 50,21 | 50,72 | 49,80 | 50,50 | 1,45% | 843.908,00 |
| 01.08.2025 | 50,50 | 50,64 | 49,68 | 49,78 | -1,11% | 1.265.906,00 |
| 31.07.2025 | 50,12 | 50,89 | 49,41 | 50,34 | 5,76% | 2.575.467,00 |
| 30.07.2025 | 48,72 | 48,72 | 47,44 | 47,60 | -2,36% | 1.631.463,00 |
| 29.07.2025 | 48,49 | 49,28 | 48,41 | 48,75 | 1,29% | 1.049.695,00 |
| 28.07.2025 | 48,24 | 48,56 | 47,69 | 48,13 | -0,19% | 1.035.937,00 |
| 25.07.2025 | 47,99 | 48,35 | 47,96 | 48,22 | 0,40% | 580.343,00 |
| 24.07.2025 | 47,36 | 48,18 | 47,29 | 48,03 | 1,01% | 721.032,00 |
| 23.07.2025 | 47,31 | 47,60 | 46,92 | 47,55 | 0,93% | 826.706,00 |
| 22.07.2025 | 47,21 | 47,38 | 46,99 | 47,11 | 0,19% | 925.668,00 |
| 21.07.2025 | 47,62 | 47,62 | 47,02 | 47,02 | -0,93% | 611.065,00 |
| 18.07.2025 | 47,46 | 47,75 | 47,36 | 47,46 | -0,11% | 658.521,00 |
| 17.07.2025 | 47,44 | 47,63 | 47,13 | 47,51 | 0,27% | 713.996,00 |
| 16.07.2025 | 47,14 | 47,52 | 46,67 | 47,38 | -0,13% | 924.693,00 |
| 15.07.2025 | 48,27 | 48,42 | 47,43 | 47,44 | -1,25% | 1.137.927,00 |
| 14.07.2025 | 47,22 | 48,16 | 47,13 | 48,04 | 1,44% | 787.587,00 |
| 11.07.2025 | 47,31 | 47,51 | 47,06 | 47,36 | 0,02% | 700.081,00 |
| 10.07.2025 | 47,45 | 47,99 | 46,99 | 47,35 | -0,15% | 1.776.871,00 |
| 09.07.2025 | 47,55 | 47,55 | 46,72 | 47,42 | -0,27% | 1.653.273,00 |
| 08.07.2025 | 47,82 | 48,12 | 47,55 | 47,55 | -0,90% | 989.548,00 |
| 07.07.2025 | 48,13 | 48,39 | 47,70 | 47,98 | -1,05% | 2.220.580,00 |
| 03.07.2025 | 48,14 | 48,69 | 47,91 | 48,49 | 0,25% | 1.076.642,00 |
| 02.07.2025 | 49,03 | 49,36 | 48,07 | 48,37 | -2,20% | 1.921.058,00 |
| 01.07.2025 | 50,45 | 50,58 | 49,16 | 49,46 | -1,98% | 811.536,00 |
| 30.06.2025 | 50,13 | 50,59 | 49,79 | 50,46 | 1,49% | 1.420.965,00 |
| 27.06.2025 | 50,51 | 50,89 | 49,14 | 49,72 | -1,70% | 2.388.003,00 |
| 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 | 49,82 | 50,03 | 49,04 | 49,42 | -0,74% | 873.838,00 |
| 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 | 50,74 | 50,74 | 49,97 | 50,24 | -1,02% | 571.141,00 |
| 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 | 49,27 | 49,79 | 49,25 | 49,69 | 0,91% | 999.031,00 |
| 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% | 1.583.343,00 |
| 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 | 48,55 | 49,41 | 48,48 | 49,37 | 0,69% | 1.691.352,00 |
| 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 | 50,39 | 50,54 | 48,72 | 49,65 | -1,53% | 1.758.455,00 |
| 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 | 50,29 | 51,04 | 50,07 | 50,40 | 1,12% | 1.333.830,00 |
| 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 |