37,420$
1,71%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 36,93 | 37,98 | 36,93 | 37,42 | 1,71% | 2.457.749,00 |
| 30.06.2026 | 36,83 | 36,83 | 36,23 | 36,79 | -0,11% | 2.377.037,00 |
| 29.06.2026 | 37,43 | 37,64 | 36,56 | 36,83 | -1,31% | 1.922.077,00 |
| 26.06.2026 | 38,25 | 38,53 | 36,81 | 37,32 | -1,22% | 18.065.240,00 |
| 25.06.2026 | 37,27 | 38,15 | 37,09 | 37,78 | 1,42% | 4.672.826,00 |
| 24.06.2026 | 36,14 | 37,44 | 35,81 | 37,25 | 3,44% | 3.617.066,00 |
| 23.06.2026 | 35,76 | 36,06 | 35,35 | 36,01 | 2,89% | 1.882.889,00 |
| 22.06.2026 | 34,85 | 35,35 | 34,59 | 35,00 | -0,28% | 1.660.399,00 |
| 18.06.2026 | 35,08 | 35,46 | 34,39 | 35,10 | 0,26% | 1.573.905,00 |
| 17.06.2026 | 35,77 | 36,29 | 34,93 | 35,01 | -3,10% | 2.286.686,00 |
| 16.06.2026 | 35,94 | 36,16 | 35,33 | 36,13 | 0,50% | 984.562,00 |
| 15.06.2026 | 35,70 | 36,27 | 35,58 | 35,95 | -0,06% | 1.312.896,00 |
| 12.06.2026 | 35,78 | 36,19 | 35,59 | 35,97 | 0,28% | 1.667.070,00 |
| 11.06.2026 | 36,55 | 36,86 | 35,84 | 35,87 | -1,97% | 3.425.212,00 |
| 10.06.2026 | 35,82 | 36,62 | 35,34 | 36,59 | 2,46% | 3.004.812,00 |
| 09.06.2026 | 34,75 | 35,94 | 34,64 | 35,71 | 2,32% | 2.450.835,00 |
| 08.06.2026 | 35,40 | 35,93 | 34,82 | 34,90 | -1,72% | 4.078.875,00 |
| 05.06.2026 | 36,24 | 36,30 | 35,23 | 35,51 | -0,81% | 2.577.256,00 |
| 04.06.2026 | 35,19 | 35,85 | 34,99 | 35,80 | 3,14% | 2.826.660,00 |
| 03.06.2026 | 33,75 | 34,87 | 33,72 | 34,71 | 2,81% | 2.787.703,00 |
| 02.06.2026 | 33,95 | 34,23 | 33,33 | 33,76 | -1,63% | 2.262.407,00 |
| 01.06.2026 | 33,76 | 34,35 | 33,54 | 34,32 | 2,33% | 3.501.123,00 |
| 29.05.2026 | 34,30 | 34,48 | 33,52 | 33,54 | -2,16% | 3.565.719,00 |
| 28.05.2026 | 34,76 | 34,95 | 34,20 | 34,28 | -1,69% | 1.670.678,00 |
| 27.05.2026 | 35,35 | 35,77 | 34,84 | 34,87 | -1,86% | 1.258.378,00 |
| 26.05.2026 | 35,64 | 36,25 | 35,31 | 35,53 | -0,53% | 1.726.423,00 |
| 22.05.2026 | 35,91 | 36,29 | 35,46 | 35,72 | -0,67% | 2.296.550,00 |
| 21.05.2026 | 36,28 | 36,57 | 35,91 | 35,96 | -1,94% | 1.263.525,00 |
| 20.05.2026 | 36,69 | 37,35 | 36,56 | 36,67 | -0,49% | 1.473.829,00 |
| 19.05.2026 | 37,70 | 37,92 | 36,84 | 36,85 | -1,81% | 1.538.633,00 |
| 18.05.2026 | 37,00 | 38,00 | 36,78 | 37,53 | 1,19% | 1.398.899,00 |
| 15.05.2026 | 37,46 | 37,52 | 36,70 | 37,09 | -0,22% | 1.331.694,00 |
| 14.05.2026 | 36,64 | 37,33 | 36,09 | 37,17 | 2,57% | 1.509.331,00 |
| 13.05.2026 | 36,51 | 36,51 | 35,53 | 36,24 | -0,49% | 1.840.184,00 |
| 12.05.2026 | 36,75 | 37,12 | 36,39 | 36,42 | -0,63% | 1.309.223,00 |
| 11.05.2026 | 36,71 | 36,99 | 36,22 | 36,65 | -0,24% | 1.633.180,00 |
| 08.05.2026 | 37,28 | 37,52 | 36,71 | 36,74 | -1,21% | 1.842.752,00 |
| 07.05.2026 | 36,30 | 37,30 | 36,30 | 37,19 | 2,20% | 3.263.130,00 |
| 06.05.2026 | 37,06 | 37,52 | 36,17 | 36,39 | -1,62% | 3.199.903,00 |
| 05.05.2026 | 37,56 | 37,62 | 36,67 | 36,99 | -1,91% | 2.410.342,00 |
| 04.05.2026 | 38,30 | 38,73 | 37,65 | 37,71 | -2,05% | 2.909.205,00 |
| 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 | -0,02% | 996.343,00 |
| 23.02.2026 | 42,52 | 42,79 | 41,82 | 42,26 | -0,96% | 1.093.128,00 |
| 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 |