38,500$
-4,01%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 40,53 | 40,55 | 38,47 | 38,50 | -4,01% | 2.887.372,00 |
| 30.04.2026 | 41,00 | 42,00 | 39,27 | 40,11 | -0,57% | 4.660.668,00 |
| 29.04.2026 | 40,39 | 40,64 | 39,69 | 40,34 | 0,47% | 2.269.343,00 |
| 28.04.2026 | 39,87 | 40,15 | 39,14 | 40,15 | 1,21% | 2.131.817,00 |
| 27.04.2026 | 40,39 | 41,01 | 39,64 | 39,67 | -1,83% | 1.670.177,00 |
| 24.04.2026 | 41,00 | 41,00 | 39,83 | 40,41 | 0,12% | 1.858.623,00 |
| 23.04.2026 | 39,75 | 40,84 | 39,35 | 40,36 | 1,94% | 3.393.348,00 |
| 22.04.2026 | 39,43 | 40,26 | 38,88 | 39,59 | 0,53% | 2.459.569,00 |
| 21.04.2026 | 39,26 | 39,89 | 39,22 | 39,38 | -0,10% | 2.110.074,00 |
| 20.04.2026 | 39,16 | 40,13 | 38,87 | 39,42 | 1,23% | 2.513.214,00 |
| 17.04.2026 | 39,00 | 39,04 | 37,91 | 38,94 | -0,10% | 3.948.144,00 |
| 16.04.2026 | 39,14 | 39,92 | 38,91 | 38,98 | -0,05% | 4.069.799,00 |
| 15.04.2026 | 38,28 | 39,57 | 37,79 | 39,00 | 1,06% | 5.139.695,00 |
| 14.04.2026 | 38,96 | 39,50 | 36,96 | 38,59 | -0,92% | 6.866.728,00 |
| 13.04.2026 | 41,19 | 41,44 | 38,39 | 38,95 | -9,59% | 6.259.688,00 |
| 10.04.2026 | 44,33 | 44,47 | 42,55 | 43,08 | -3,21% | 1.280.595,00 |
| 09.04.2026 | 44,10 | 44,55 | 43,98 | 44,51 | 0,45% | 1.581.335,00 |
| 08.04.2026 | 44,83 | 45,37 | 43,82 | 44,31 | -0,54% | 1.538.950,00 |
| 07.04.2026 | 44,72 | 45,18 | 44,24 | 44,55 | -0,74% | 1.319.197,00 |
| 06.04.2026 | 44,43 | 45,10 | 44,28 | 44,88 | 0,70% | 1.584.110,00 |
| 02.04.2026 | 43,41 | 45,04 | 43,06 | 44,57 | 2,32% | 2.246.388,00 |
| 01.04.2026 | 42,45 | 43,70 | 42,45 | 43,56 | 4,41% | 2.610.233,00 |
| 31.03.2026 | 40,80 | 41,77 | 40,40 | 41,72 | 3,24% | 3.039.752,00 |
| 30.03.2026 | 39,16 | 40,54 | 39,15 | 40,41 | 3,72% | 1.455.270,00 |
| 27.03.2026 | 39,79 | 40,08 | 38,60 | 38,96 | -2,04% | 1.669.726,00 |
| 26.03.2026 | 39,65 | 40,23 | 39,31 | 39,77 | 0,25% | 2.172.941,00 |
| 25.03.2026 | 39,51 | 39,88 | 38,86 | 39,67 | 0,69% | 1.466.723,00 |
| 24.03.2026 | 40,12 | 40,13 | 39,21 | 39,40 | -2,67% | 1.888.073,00 |
| 23.03.2026 | 40,85 | 41,23 | 40,44 | 40,48 | -0,66% | 1.430.926,00 |
| 20.03.2026 | 43,00 | 43,00 | 40,68 | 40,75 | -4,14% | 1.603.863,00 |
| 19.03.2026 | 42,36 | 42,59 | 41,81 | 42,51 | 0,35% | 1.135.221,00 |
| 18.03.2026 | 42,56 | 42,73 | 42,10 | 42,36 | -0,16% | 1.215.879,00 |
| 17.03.2026 | 42,26 | 43,37 | 42,26 | 42,43 | 0,07% | 923.897,00 |
| 16.03.2026 | 43,19 | 43,19 | 42,28 | 42,40 | -1,37% | 1.050.112,00 |
| 13.03.2026 | 43,52 | 44,05 | 42,75 | 42,99 | -0,56% | 1.656.386,00 |
| 12.03.2026 | 43,73 | 44,02 | 43,22 | 43,23 | -0,25% | 862.425,00 |
| 11.03.2026 | 43,37 | 43,73 | 43,25 | 43,34 | -0,37% | 912.647,00 |
| 10.03.2026 | 44,77 | 45,00 | 43,29 | 43,50 | -3,40% | 1.254.551,00 |
| 09.03.2026 | 44,29 | 45,14 | 43,94 | 45,03 | 1,01% | 1.592.944,00 |
| 06.03.2026 | 44,84 | 45,49 | 44,39 | 44,58 | -0,58% | 1.073.834,00 |
| 05.03.2026 | 44,39 | 44,95 | 43,84 | 44,84 | 0,16% | 1.237.366,00 |
| 04.03.2026 | 45,01 | 45,38 | 44,60 | 44,77 | -1,21% | 3.584.122,00 |
| 03.03.2026 | 45,21 | 45,48 | 44,04 | 45,32 | 0,24% | 1.177.670,00 |
| 02.03.2026 | 44,00 | 45,56 | 43,58 | 45,21 | 2,31% | 1.852.515,00 |
| 27.02.2026 | 44,22 | 44,51 | 43,93 | 44,19 | 0,80% | 1.024.603,00 |
| 26.02.2026 | 42,53 | 44,01 | 42,51 | 43,84 | 3,71% | 1.019.916,00 |
| 25.02.2026 | 42,30 | 42,63 | 41,93 | 42,27 | 0,05% | 1.070.671,00 |
| 24.02.2026 | 42,23 | 42,78 | 41,91 | 42,25 | -0,98% | 996.343,00 |
| 20.02.2026 | 43,22 | 43,60 | 42,60 | 42,67 | -1,84% | 1.180.573,00 |
| 19.02.2026 | 43,35 | 44,20 | 43,29 | 43,47 | 0,32% | 1.127.745,00 |
| 18.02.2026 | 43,41 | 43,70 | 42,99 | 43,33 | 0,07% | 1.143.818,00 |
| 17.02.2026 | 41,31 | 43,92 | 41,31 | 43,30 | -0,02% | 1.472.566,00 |
| 13.02.2026 | 41,43 | 43,68 | 41,43 | 43,31 | 4,79% | 2.810.190,00 |
| 12.02.2026 | 45,34 | 46,32 | 40,94 | 41,33 | -6,17% | 4.458.621,00 |
| 11.02.2026 | 43,01 | 44,13 | 42,59 | 44,05 | 2,11% | 1.860.973,00 |
| 10.02.2026 | 42,95 | 43,65 | 42,95 | 43,14 | 0,12% | 834.809,00 |
| 09.02.2026 | 42,57 | 43,11 | 42,47 | 43,09 | 1,34% | 1.075.535,00 |
| 06.02.2026 | 42,23 | 43,21 | 42,23 | 42,52 | 0,69% | 1.510.218,00 |
| 05.02.2026 | 42,91 | 43,20 | 42,12 | 42,23 | -0,82% | 1.091.130,00 |
| 04.02.2026 | 42,44 | 43,19 | 42,33 | 42,58 | -0,21% | 1.518.709,00 |
| 03.02.2026 | 42,44 | 42,86 | 42,08 | 42,67 | -0,05% | 1.073.605,00 |
| 02.02.2026 | 43,04 | 43,16 | 42,45 | 42,69 | -0,61% | 974.687,00 |
| 30.01.2026 | 43,06 | 43,12 | 42,36 | 42,95 | -0,65% | 1.271.625,00 |
| 29.01.2026 | 44,03 | 44,03 | 42,96 | 43,23 | -0,85% | 1.302.097,00 |
| 28.01.2026 | 43,74 | 43,81 | 43,34 | 43,60 | -0,46% | 1.332.187,00 |
| 27.01.2026 | 44,56 | 44,70 | 43,62 | 43,80 | -1,46% | 1.141.629,00 |
| 26.01.2026 | 44,57 | 44,84 | 44,28 | 44,45 | -0,45% | 1.081.051,00 |
| 22.01.2026 | 44,86 | 44,93 | 44,07 | 44,65 | 0,59% | 1.182.067,00 |
| 21.01.2026 | 42,66 | 44,92 | 42,63 | 44,39 | 4,79% | 2.922.218,00 |
| 20.01.2026 | 42,37 | 42,66 | 41,94 | 42,36 | -0,49% | 1.221.266,00 |
| 16.01.2026 | 42,67 | 42,91 | 42,07 | 42,57 | -0,35% | 1.082.271,00 |
| 15.01.2026 | 41,80 | 42,74 | 41,50 | 42,72 | 2,10% | 3.014.545,00 |
| 14.01.2026 | 42,65 | 42,84 | 41,79 | 41,84 | -1,23% | 1.669.420,00 |
| 13.01.2026 | 42,52 | 42,67 | 40,83 | 42,36 | -0,77% | 2.265.364,00 |
| 12.01.2026 | 42,55 | 42,82 | 42,23 | 42,69 | 0,45% | 1.212.443,00 |
| 09.01.2026 | 42,38 | 42,60 | 42,14 | 42,50 | 0,69% | 1.203.321,00 |
| 08.01.2026 | 41,54 | 42,38 | 41,54 | 42,21 | 1,25% | 2.205.128,00 |
| 07.01.2026 | 42,74 | 43,00 | 41,59 | 41,69 | -2,41% | 1.653.369,00 |
| 06.01.2026 | 42,75 | 43,03 | 42,13 | 42,72 | 0,14% | 1.567.006,00 |
| 05.01.2026 | 42,64 | 43,07 | 42,21 | 42,66 | -0,51% | 1.568.500,00 |
| 02.01.2026 | 43,07 | 43,29 | 42,47 | 42,88 | -0,16% | 1.631.972,00 |
| 31.12.2025 | 43,59 | 43,74 | 42,89 | 42,95 | -1,74% | 961.578,00 |
| 30.12.2025 | 43,83 | 43,90 | 43,47 | 43,71 | -0,32% | 2.019.674,00 |
| 29.12.2025 | 43,22 | 43,88 | 43,16 | 43,85 | 1,41% | 2.114.591,00 |
| 26.12.2025 | 43,25 | 43,47 | 43,08 | 43,24 | 0,00% | 806.176,00 |
| 24.12.2025 | 43,10 | 43,56 | 43,01 | 43,24 | 0,09% | 1.596.645,00 |
| 23.12.2025 | 43,12 | 43,32 | 42,99 | 43,20 | 0,23% | 1.823.478,00 |
| 22.12.2025 | 43,08 | 43,23 | 42,71 | 43,10 | 0,05% | 2.366.024,00 |
| 19.12.2025 | 43,51 | 43,59 | 43,00 | 43,08 | -0,87% | 3.457.988,00 |
| 18.12.2025 | 44,20 | 44,20 | 43,36 | 43,46 | -1,59% | 1.297.344,00 |
| 17.12.2025 | 43,77 | 44,40 | 43,61 | 44,16 | 0,78% | 2.013.432,00 |
| 16.12.2025 | 44,22 | 44,55 | 43,73 | 43,82 | -0,61% | 1.531.748,00 |
| 15.12.2025 | 44,95 | 44,95 | 43,83 | 44,09 | -0,09% | 1.043.364,00 |
| 12.12.2025 | 44,35 | 44,97 | 44,10 | 44,13 | -1,01% | 1.185.106,00 |
| 11.12.2025 | 44,77 | 45,26 | 44,34 | 44,58 | 0,36% | 1.695.640,00 |
| 10.12.2025 | 44,19 | 44,69 | 44,07 | 44,42 | 0,66% | 1.358.283,00 |
| 09.12.2025 | 44,97 | 45,07 | 44,07 | 44,13 | -1,36% | 799.854,00 |
| 08.12.2025 | 44,79 | 45,31 | 44,52 | 44,74 | 0,04% | 1.258.504,00 |
| 05.12.2025 | 44,88 | 45,12 | 44,45 | 44,72 | 0,04% | 878.411,00 |
| 04.12.2025 | 45,02 | 45,16 | 44,63 | 44,70 | -0,45% | 624.728,00 |