39,160$
-0,08%
Echtzeit-Aktienkurs GFL Environmental
Bid:
Ask:
Aktienkurse zur GFL Environmental Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 39,21 | 39,50 | 38,80 | 39,16 | -0,08% | 1.203.269,00 |
| 17.09.2024 | 40,08 | 40,27 | 39,18 | 39,19 | -2,51% | 1.605.719,00 |
| 16.09.2024 | 40,00 | 40,25 | 39,79 | 40,20 | 0,42% | 1.034.517,00 |
| 13.09.2024 | 40,33 | 40,40 | 39,80 | 40,03 | -0,57% | 1.589.956,00 |
| 12.09.2024 | 40,18 | 40,40 | 39,50 | 40,26 | -1,25% | 4.822.363,00 |
| 11.09.2024 | 39,74 | 40,96 | 39,71 | 40,77 | 1,98% | 869.894,00 |
| 10.09.2024 | 39,64 | 40,08 | 39,35 | 39,98 | 0,45% | 713.253,00 |
| 09.09.2024 | 40,01 | 40,29 | 39,44 | 39,80 | -0,08% | 1.043.256,00 |
| 06.09.2024 | 40,61 | 40,99 | 39,33 | 39,83 | -2,11% | 3.641.959,00 |
| 05.09.2024 | 41,35 | 41,56 | 40,08 | 40,69 | -1,31% | 1.586.382,00 |
| 04.09.2024 | 41,56 | 42,24 | 41,13 | 41,23 | -1,58% | 922.084,00 |
| 03.09.2024 | 43,57 | 43,62 | 40,94 | 41,89 | -3,28% | 1.415.497,00 |
| 30.08.2024 | 42,58 | 43,36 | 42,37 | 43,31 | 1,67% | 667.729,00 |
| 29.08.2024 | 42,80 | 42,88 | 42,42 | 42,60 | 0,00% | 333.332,00 |
| 28.08.2024 | 42,19 | 42,75 | 42,19 | 42,60 | 0,88% | 414.308,00 |
| 27.08.2024 | 42,40 | 42,71 | 42,02 | 42,23 | -0,94% | 544.662,00 |
| 26.08.2024 | 43,67 | 43,79 | 42,51 | 42,63 | -1,98% | 933.206,00 |
| 23.08.2024 | 42,21 | 43,50 | 42,21 | 43,49 | 3,03% | 916.557,00 |
| 22.08.2024 | 42,18 | 42,26 | 41,78 | 42,21 | 0,45% | 595.192,00 |
| 21.08.2024 | 42,10 | 42,18 | 41,80 | 42,02 | 0,12% | 355.851,00 |
| 20.08.2024 | 41,63 | 42,22 | 41,38 | 41,97 | 1,04% | 609.404,00 |
| 19.08.2024 | 41,39 | 41,86 | 41,03 | 41,54 | 0,68% | 723.707,00 |
| 16.08.2024 | 41,10 | 41,46 | 40,77 | 41,26 | 0,22% | 489.689,00 |
| 15.08.2024 | 41,04 | 41,67 | 41,02 | 41,17 | 1,01% | 660.228,00 |
| 14.08.2024 | 40,25 | 41,10 | 40,25 | 40,76 | 1,07% | 512.654,00 |
| 13.08.2024 | 40,45 | 40,89 | 39,99 | 40,33 | 0,17% | 764.905,00 |
| 12.08.2024 | 39,51 | 40,31 | 39,51 | 40,26 | 1,74% | 755.934,00 |
| 09.08.2024 | 39,63 | 40,04 | 38,29 | 39,57 | -0,25% | 2.803.047,00 |
| 08.08.2024 | 39,86 | 40,09 | 38,79 | 39,67 | 0,13% | 983.868,00 |
| 07.08.2024 | 39,47 | 39,86 | 39,22 | 39,62 | 1,41% | 507.993,00 |
| 06.08.2024 | 39,01 | 39,81 | 38,89 | 39,07 | 1,01% | 1.307.235,00 |
| 05.08.2024 | 38,87 | 39,35 | 37,58 | 38,68 | -3,28% | 1.850.831,00 |
| 02.08.2024 | 39,48 | 40,28 | 38,98 | 39,99 | -0,30% | 2.006.067,00 |
| 01.08.2024 | 38,29 | 40,71 | 37,00 | 40,11 | 3,32% | 3.992.705,00 |
| 31.07.2024 | 38,59 | 38,99 | 38,41 | 38,82 | 1,33% | 941.984,00 |
| 30.07.2024 | 38,22 | 38,84 | 38,22 | 38,31 | 0,29% | 708.566,00 |
| 29.07.2024 | 38,11 | 38,44 | 37,81 | 38,20 | 0,82% | 767.518,00 |
| 26.07.2024 | 38,43 | 38,51 | 37,70 | 37,89 | -0,92% | 894.289,00 |
| 25.07.2024 | 39,37 | 39,81 | 38,22 | 38,24 | -3,14% | 1.361.516,00 |
| 24.07.2024 | 38,95 | 39,76 | 38,84 | 39,48 | 0,46% | 1.497.603,00 |
| 23.07.2024 | 39,61 | 40,00 | 39,29 | 39,30 | -0,63% | 997.705,00 |
| 22.07.2024 | 39,17 | 39,60 | 38,77 | 39,55 | 1,62% | 563.309,00 |
| 19.07.2024 | 39,10 | 39,35 | 38,74 | 38,92 | -0,49% | 351.592,00 |
| 18.07.2024 | 39,52 | 39,79 | 39,09 | 39,11 | -0,71% | 1.381.393,00 |
| 17.07.2024 | 38,92 | 39,63 | 38,92 | 39,39 | 0,15% | 1.128.471,00 |
| 16.07.2024 | 38,41 | 39,35 | 38,19 | 39,33 | 3,36% | 1.114.531,00 |
| 15.07.2024 | 37,80 | 38,67 | 37,64 | 38,05 | 1,09% | 1.276.543,00 |
| 12.07.2024 | 38,13 | 38,13 | 37,60 | 37,64 | -0,87% | 582.202,00 |
| 11.07.2024 | 38,51 | 38,68 | 37,96 | 37,97 | -1,33% | 848.351,00 |
| 10.07.2024 | 38,74 | 39,05 | 38,22 | 38,48 | -0,59% | 853.827,00 |
| 09.07.2024 | 38,53 | 39,15 | 38,12 | 38,71 | -1,63% | 1.804.224,00 |
| 08.07.2024 | 39,17 | 39,49 | 38,97 | 39,35 | 0,08% | 1.074.851,00 |
| 05.07.2024 | 39,38 | 39,64 | 39,11 | 39,32 | 0,43% | 804.232,00 |
| 03.07.2024 | 39,22 | 39,38 | 38,85 | 39,15 | 0,15% | 448.988,00 |
| 02.07.2024 | 38,70 | 39,23 | 38,36 | 39,09 | 1,03% | 927.946,00 |
| 01.07.2024 | 38,93 | 39,19 | 38,25 | 38,69 | -0,62% | 792.048,00 |
| 28.06.2024 | 38,84 | 39,14 | 38,77 | 38,93 | 0,21% | 1.093.887,00 |
| 27.06.2024 | 38,54 | 38,99 | 38,22 | 38,85 | 1,17% | 744.627,00 |
| 26.06.2024 | 37,63 | 38,52 | 37,59 | 38,40 | 1,69% | 2.225.287,00 |
| 25.06.2024 | 37,66 | 38,12 | 37,47 | 37,76 | -0,40% | 866.494,00 |
| 24.06.2024 | 38,33 | 38,53 | 37,47 | 37,91 | -1,17% | 807.389,00 |
| 21.06.2024 | 38,15 | 38,50 | 37,94 | 38,36 | 0,68% | 847.522,00 |
| 20.06.2024 | 38,27 | 38,65 | 37,88 | 38,10 | -0,70% | 455.156,00 |
| 18.06.2024 | 38,24 | 38,72 | 37,67 | 38,37 | 0,60% | 737.754,00 |
| 17.06.2024 | 37,75 | 38,39 | 37,61 | 38,14 | 0,61% | 779.128,00 |
| 14.06.2024 | 37,72 | 38,06 | 37,41 | 37,91 | 0,24% | 438.724,00 |
| 13.06.2024 | 37,46 | 37,99 | 37,26 | 37,82 | 0,88% | 933.737,00 |
| 12.06.2024 | 37,22 | 37,59 | 36,86 | 37,49 | 1,24% | 804.302,00 |
| 11.06.2024 | 37,04 | 37,33 | 36,55 | 37,03 | -0,13% | 952.789,00 |
| 10.06.2024 | 36,26 | 37,63 | 36,26 | 37,08 | 1,81% | 1.290.283,00 |
| 07.06.2024 | 38,01 | 38,11 | 35,91 | 36,42 | -5,77% | 2.726.440,00 |
| 06.06.2024 | 38,05 | 38,67 | 36,13 | 38,65 | 1,60% | 4.194.945,00 |
| 05.06.2024 | 38,51 | 40,27 | 37,60 | 38,04 | 2,81% | 6.944.254,00 |
| 04.06.2024 | 34,68 | 37,03 | 34,59 | 37,00 | 6,54% | 4.234.475,00 |
| 03.06.2024 | 32,71 | 35,25 | 32,55 | 34,73 | 10,36% | 5.279.578,00 |
| 31.05.2024 | 31,32 | 31,58 | 31,09 | 31,47 | 1,32% | 1.526.947,00 |
| 30.05.2024 | 30,78 | 31,34 | 30,63 | 31,06 | 1,47% | 802.659,00 |
| 29.05.2024 | 30,96 | 31,11 | 30,57 | 30,61 | -1,99% | 807.059,00 |
| 28.05.2024 | 31,36 | 31,52 | 30,99 | 31,23 | 0,55% | 686.928,00 |
| 24.05.2024 | 31,37 | 31,49 | 31,00 | 31,06 | -0,70% | 767.523,00 |
| 23.05.2024 | 32,00 | 32,00 | 31,04 | 31,28 | -1,60% | 377.005,00 |
| 22.05.2024 | 31,61 | 32,05 | 31,57 | 31,79 | 0,57% | 884.886,00 |
| 21.05.2024 | 32,40 | 32,40 | 31,55 | 31,61 | -2,59% | 585.078,00 |
| 20.05.2024 | 31,92 | 32,52 | 31,87 | 32,45 | 1,69% | 706.308,00 |
| 17.05.2024 | 31,95 | 32,22 | 31,62 | 31,91 | 0,00% | 778.353,00 |
| 16.05.2024 | 31,46 | 31,99 | 31,15 | 31,91 | 1,53% | 1.307.945,00 |
| 15.05.2024 | 31,50 | 31,68 | 30,97 | 31,43 | 0,58% | 1.613.256,00 |
| 14.05.2024 | 32,50 | 32,72 | 31,25 | 31,25 | -3,64% | 996.294,00 |
| 13.05.2024 | 32,36 | 32,56 | 32,03 | 32,43 | 0,37% | 1.290.592,00 |
| 10.05.2024 | 32,49 | 32,61 | 32,22 | 32,31 | 0,47% | 1.197.206,00 |
| 09.05.2024 | 32,69 | 33,00 | 32,13 | 32,16 | -1,56% | 1.122.420,00 |
| 08.05.2024 | 33,30 | 33,56 | 32,38 | 32,67 | -2,33% | 615.458,00 |
| 07.05.2024 | 32,99 | 33,63 | 32,65 | 33,45 | 1,80% | 1.545.550,00 |
| 06.05.2024 | 33,25 | 33,83 | 32,84 | 32,86 | 0,24% | 1.133.482,00 |
| 03.05.2024 | 33,64 | 33,89 | 32,40 | 32,78 | -1,97% | 1.813.469,00 |
| 02.05.2024 | 32,58 | 34,57 | 32,58 | 33,44 | 4,96% | 2.852.229,00 |
| 01.05.2024 | 31,82 | 32,26 | 31,19 | 31,86 | -0,13% | 1.370.682,00 |
| 30.04.2024 | 32,45 | 32,56 | 31,75 | 31,90 | -2,18% | 893.196,00 |
| 29.04.2024 | 32,19 | 32,66 | 32,19 | 32,61 | 1,75% | 1.020.042,00 |
| 26.04.2024 | 32,19 | 32,57 | 31,98 | 32,05 | -0,74% | 772.544,00 |