48,300€
1,90%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 47,20 | 47,30 | 47,00 | 47,10 | 1,07% | - |
| 12.02.2026 | 46,50 | 46,60 | 46,40 | 46,60 | 1,75% | - |
| 11.02.2026 | 45,70 | 46,10 | 45,20 | 45,80 | -0,65% | 1,00 |
| 09.02.2026 | 46,10 | 46,20 | 46,10 | 46,10 | 0,22% | - |
| 06.02.2026 | 45,80 | 46,00 | 45,60 | 46,00 | 1,10% | - |
| 04.02.2026 | 44,40 | 45,50 | 44,20 | 45,50 | 4,60% | - |
| 03.02.2026 | 43,50 | 43,80 | 43,40 | 43,50 | 0,46% | - |
| 02.02.2026 | 42,20 | 43,30 | 41,90 | 43,30 | 4,84% | - |
| 28.01.2026 | 41,50 | 41,50 | 41,30 | 41,30 | -3,05% | - |
| 27.01.2026 | 42,70 | 43,00 | 42,50 | 42,60 | -1,16% | - |
| 26.01.2026 | 42,60 | 43,50 | 42,20 | 43,10 | -0,46% | 1,00 |
| 23.01.2026 | 43,30 | 44,00 | 42,90 | 43,30 | 2,61% | 11,00 |
| 21.01.2026 | 42,20 | 42,20 | 42,10 | 42,20 | 0,72% | - |
| 20.01.2026 | 42,10 | 42,10 | 40,90 | 41,90 | -1,41% | - |
| 19.01.2026 | 42,40 | 42,50 | 42,40 | 42,50 | 3,41% | - |
| 09.01.2026 | 45,40 | 45,40 | 40,70 | 41,10 | -9,67% | - |
| 08.01.2026 | 43,30 | 46,10 | 43,00 | 45,50 | 4,60% | - |
| 07.01.2026 | 42,10 | 43,50 | 41,40 | 43,50 | 9,57% | - |
| 02.01.2026 | 39,90 | 39,90 | 39,70 | 39,70 | 0,51% | - |
| 29.12.2025 | 39,70 | 39,90 | 39,50 | 39,50 | -0,50% | - |
| 22.12.2025 | 39,70 | 39,90 | 39,50 | 39,70 | 0,00% | - |
| 19.12.2025 | 39,70 | 39,70 | 39,30 | 39,70 | -0,50% | - |
| 17.12.2025 | 39,90 | 39,90 | 39,80 | 39,90 | 0,00% | - |
| 15.12.2025 | 40,80 | 40,80 | 39,90 | 39,90 | -0,75% | 1,00 |
| 11.12.2025 | 39,90 | 40,30 | 39,90 | 40,20 | 0,25% | - |
| 10.12.2025 | 39,30 | 40,30 | 39,10 | 40,10 | 3,08% | - |
| 09.12.2025 | 39,40 | 39,70 | 38,90 | 38,90 | -1,52% | - |
| 08.12.2025 | 39,90 | 40,30 | 39,30 | 39,50 | 1,54% | - |
| 02.12.2025 | 38,40 | 39,00 | 38,40 | 38,90 | 0,52% | - |
| 01.12.2025 | 38,10 | 38,90 | 37,90 | 38,70 | 0,26% | - |
| 27.11.2025 | 38,60 | 38,60 | 38,50 | 38,60 | 0,78% | - |
| 25.11.2025 | 37,40 | 38,50 | 37,30 | 38,30 | 1,32% | - |
| 24.11.2025 | 37,70 | 38,00 | 37,50 | 37,80 | 1,89% | - |
| 21.11.2025 | 36,60 | 37,10 | 36,10 | 37,10 | 1,09% | 316,00 |
| 20.11.2025 | 36,80 | 37,00 | 36,60 | 36,70 | -0,54% | - |
| 17.11.2025 | 37,10 | 37,30 | 36,90 | 36,90 | 0,54% | - |
| 14.11.2025 | 36,20 | 36,70 | 35,70 | 36,70 | -0,54% | - |
| 12.11.2025 | 36,20 | 37,30 | 36,00 | 36,90 | -1,07% | - |
| 11.11.2025 | 37,30 | 37,50 | 36,90 | 37,30 | -0,53% | - |
| 10.11.2025 | 37,80 | 37,80 | 37,30 | 37,50 | 1,35% | - |
| 07.11.2025 | 37,10 | 37,10 | 37,00 | 37,00 | 1,65% | - |
| 05.11.2025 | 36,30 | 36,40 | 36,30 | 36,40 | 0,55% | - |
| 04.11.2025 | 36,00 | 36,20 | 35,80 | 36,20 | 0,28% | - |
| 31.10.2025 | 35,80 | 36,70 | 35,70 | 36,10 | -1,10% | 6,00 |
| 30.10.2025 | 36,30 | 36,50 | 36,30 | 36,50 | 0,55% | - |
| 29.10.2025 | 36,00 | 37,20 | 33,00 | 36,30 | 0,55% | 276,00 |
| 28.10.2025 | 39,50 | 39,50 | 35,50 | 36,10 | -8,61% | - |
| 24.10.2025 | 39,10 | 39,70 | 38,90 | 39,50 | 0,77% | - |
| 23.10.2025 | 39,70 | 39,70 | 39,10 | 39,20 | -1,26% | - |
| 21.10.2025 | 39,40 | 39,80 | 39,30 | 39,70 | 0,51% | 12,00 |
| 20.10.2025 | 38,90 | 39,50 | 38,90 | 39,50 | 1,02% | - |
| 17.10.2025 | 38,70 | 39,10 | 38,30 | 39,10 | -0,76% | - |
| 16.10.2025 | 39,40 | 39,50 | 39,30 | 39,40 | 0,25% | - |
| 15.10.2025 | 39,10 | 39,90 | 39,10 | 39,30 | 2,88% | - |
| 13.10.2025 | 38,20 | 38,60 | 38,10 | 38,20 | 0,26% | - |
| 10.10.2025 | 39,20 | 39,40 | 37,70 | 38,10 | -1,55% | - |
| 08.10.2025 | 38,50 | 38,70 | 38,50 | 38,70 | 0,00% | - |
| 07.10.2025 | 38,80 | 38,90 | 38,70 | 38,70 | -2,27% | - |
| 06.10.2025 | 39,30 | 39,90 | 39,30 | 39,60 | 0,25% | - |
| 03.10.2025 | 39,10 | 39,50 | 38,90 | 39,50 | 0,25% | - |
| 02.10.2025 | 39,40 | 39,70 | 39,30 | 39,40 | 1,29% | - |
| 01.10.2025 | 39,00 | 39,10 | 38,90 | 38,90 | -0,51% | - |
| 29.09.2025 | 39,50 | 40,60 | 39,10 | 39,10 | -0,76% | 15,00 |
| 23.09.2025 | 39,40 | 39,90 | 39,10 | 39,40 | 0,25% | - |
| 22.09.2025 | 39,30 | 39,30 | 38,90 | 39,30 | 1,81% | - |
| 18.09.2025 | 38,60 | 38,70 | 38,60 | 38,60 | 0,78% | - |
| 17.09.2025 | 39,00 | 39,50 | 38,30 | 38,30 | -1,54% | - |
| 16.09.2025 | 39,00 | 39,70 | 38,70 | 38,90 | -1,52% | 1,00 |
| 15.09.2025 | 39,40 | 39,70 | 39,30 | 39,50 | 0,25% | - |
| 11.09.2025 | 39,40 | 39,50 | 39,20 | 39,40 | -2,23% | - |
| 05.09.2025 | 40,70 | 40,70 | 39,50 | 40,30 | 0,00% | - |
| 04.09.2025 | 39,90 | 40,30 | 39,30 | 40,30 | 2,54% | - |
| 03.09.2025 | 39,80 | 40,30 | 38,90 | 39,30 | -1,01% | - |
| 02.09.2025 | 39,90 | 40,00 | 39,10 | 39,70 | 0,00% | - |
| 01.09.2025 | 39,80 | 39,90 | 39,70 | 39,70 | -0,50% | - |
| 29.08.2025 | 40,20 | 40,50 | 39,70 | 39,90 | -0,50% | - |
| 28.08.2025 | 40,60 | 41,00 | 39,90 | 40,10 | -0,50% | 3,00 |
| 27.08.2025 | 40,70 | 40,70 | 40,10 | 40,30 | 0,00% | - |
| 26.08.2025 | 39,60 | 40,30 | 39,50 | 40,30 | 1,00% | - |
| 25.08.2025 | 41,00 | 41,00 | 39,70 | 39,90 | -1,48% | 1,00 |
| 22.08.2025 | 39,80 | 40,90 | 39,30 | 40,50 | 2,53% | - |
| 21.08.2025 | 39,80 | 40,10 | 39,30 | 39,50 | -1,00% | - |
| 20.08.2025 | 39,50 | 39,90 | 39,50 | 39,90 | 0,00% | - |
| 19.08.2025 | 39,30 | 40,50 | 38,90 | 39,90 | 1,53% | - |
| 18.08.2025 | 39,00 | 39,70 | 39,00 | 39,30 | 0,51% | 268,00 |
| 15.08.2025 | 40,10 | 40,10 | 38,90 | 39,10 | -2,49% | - |
| 14.08.2025 | 40,70 | 40,90 | 39,30 | 40,10 | -1,47% | - |
| 13.08.2025 | 40,60 | 40,70 | 39,70 | 40,70 | 0,99% | 1,00 |
| 12.08.2025 | 38,90 | 40,50 | 38,70 | 40,30 | 4,13% | 20,00 |
| 11.08.2025 | 38,50 | 39,00 | 38,50 | 38,70 | 0,52% | - |
| 08.08.2025 | 38,80 | 38,80 | 38,30 | 38,50 | 0,52% | 3,00 |
| 07.08.2025 | 39,00 | 39,70 | 38,10 | 38,30 | -1,54% | - |
| 06.08.2025 | 39,10 | 39,50 | 38,70 | 38,90 | -0,51% | - |
| 05.08.2025 | 38,30 | 39,50 | 38,30 | 39,10 | 2,09% | - |
| 04.08.2025 | 38,20 | 38,60 | 37,90 | 38,30 | 1,06% | - |
| 01.08.2025 | 39,50 | 40,00 | 37,90 | 37,90 | -4,53% | 84,00 |
| 31.07.2025 | 40,20 | 40,30 | 39,10 | 39,70 | -0,50% | - |
| 30.07.2025 | 40,40 | 40,90 | 39,70 | 39,90 | -0,99% | - |
| 29.07.2025 | 40,50 | 41,30 | 39,70 | 40,30 | 0,00% | 20,00 |
| 28.07.2025 | 40,30 | 40,90 | 39,90 | 40,30 | 1,00% | 62,00 |