47,400€
-1,04%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 47,60 | 47,60 | 47,40 | 47,40 | -1,04% | 97,00 |
| 03.07.2025 | 48,20 | 48,70 | 47,50 | 47,90 | -0,83% | - |
| 02.07.2025 | 45,10 | 48,70 | 44,90 | 48,30 | 21,05% | 150,00 |
| 01.07.2025 | 39,00 | 41,10 | 38,80 | 39,90 | 2,57% | - |
| 30.06.2025 | 39,90 | 40,10 | 38,90 | 38,90 | -2,02% | 30,00 |
| 27.06.2025 | 39,70 | 39,90 | 39,30 | 39,70 | 1,02% | - |
| 26.06.2025 | 38,90 | 39,50 | 38,50 | 39,30 | 1,55% | 1,00 |
| 25.06.2025 | 39,60 | 40,10 | 38,50 | 38,70 | -2,03% | - |
| 24.06.2025 | 39,80 | 40,30 | 39,30 | 39,50 | 0,00% | - |
| 23.06.2025 | 39,70 | 40,10 | 38,90 | 39,50 | 0,00% | - |
| 20.06.2025 | 39,40 | 39,80 | 39,20 | 39,50 | 1,02% | - |
| 19.06.2025 | 39,50 | 39,50 | 39,10 | 39,10 | -1,51% | - |
| 18.06.2025 | 39,70 | 40,10 | 39,00 | 39,70 | 1,02% | 17,00 |
| 17.06.2025 | 39,40 | 39,70 | 38,70 | 39,30 | -0,51% | - |
| 16.06.2025 | 39,90 | 39,90 | 39,30 | 39,50 | 1,02% | - |
| 13.06.2025 | 39,50 | 39,90 | 38,90 | 39,10 | -1,51% | - |
| 12.06.2025 | 40,10 | 40,10 | 39,10 | 39,70 | -1,98% | - |
| 11.06.2025 | 40,30 | 41,10 | 40,20 | 40,50 | 0,00% | - |
| 10.06.2025 | 40,60 | 41,10 | 40,40 | 40,50 | -0,49% | - |
| 09.06.2025 | 40,30 | 40,90 | 40,10 | 40,70 | 1,50% | - |
| 06.06.2025 | 40,10 | 40,50 | 39,70 | 40,10 | 1,52% | 72,00 |
| 05.06.2025 | 39,90 | 39,90 | 38,70 | 39,50 | 0,51% | - |
| 04.06.2025 | 40,10 | 40,30 | 39,30 | 39,30 | -1,50% | - |
| 03.06.2025 | 39,00 | 40,10 | 38,70 | 39,90 | 2,57% | - |
| 02.06.2025 | 39,30 | 39,70 | 38,70 | 38,90 | -2,02% | - |
| 30.05.2025 | 39,90 | 40,30 | 39,50 | 39,70 | 0,00% | - |
| 29.05.2025 | 40,20 | 41,30 | 39,30 | 39,70 | -0,50% | 72,00 |
| 28.05.2025 | 40,20 | 40,50 | 39,90 | 39,90 | -0,50% | - |
| 27.05.2025 | 39,50 | 40,30 | 39,20 | 40,10 | 1,78% | - |
| 26.05.2025 | 39,20 | 39,50 | 39,10 | 39,40 | 1,29% | - |
| 23.05.2025 | 39,60 | 40,20 | 38,80 | 38,90 | -2,02% | 1,00 |
| 22.05.2025 | 39,50 | 39,90 | 39,30 | 39,70 | 0,00% | - |
| 21.05.2025 | 40,70 | 40,90 | 39,70 | 39,70 | -3,41% | - |
| 20.05.2025 | 41,60 | 41,90 | 41,10 | 41,10 | -1,91% | - |
| 19.05.2025 | 42,00 | 42,00 | 41,50 | 41,90 | -1,87% | - |
| 16.05.2025 | 42,20 | 42,70 | 42,00 | 42,70 | 1,43% | - |
| 15.05.2025 | 41,70 | 42,30 | 41,40 | 42,10 | 0,48% | 51,00 |
| 14.05.2025 | 42,60 | 42,60 | 41,80 | 41,90 | -1,87% | - |
| 13.05.2025 | 42,30 | 43,10 | 41,90 | 42,70 | 0,47% | 55,00 |
| 12.05.2025 | 40,10 | 42,70 | 40,10 | 42,50 | 7,59% | - |
| 09.05.2025 | 39,70 | 40,30 | 39,30 | 39,50 | -1,50% | - |
| 08.05.2025 | 38,20 | 40,30 | 37,80 | 40,10 | 5,80% | 6,00 |
| 07.05.2025 | 38,50 | 39,00 | 37,50 | 37,90 | -1,04% | 1,00 |
| 06.05.2025 | 38,50 | 38,70 | 37,90 | 38,30 | -1,54% | - |
| 05.05.2025 | 38,60 | 39,10 | 38,10 | 38,90 | 0,00% | - |
| 02.05.2025 | 37,80 | 39,10 | 37,60 | 38,90 | 3,73% | 1,00 |
| 30.04.2025 | 37,40 | 37,50 | 36,40 | 37,50 | 0,00% | - |
| 29.04.2025 | 37,20 | 37,70 | 36,90 | 37,50 | 1,08% | - |
| 28.04.2025 | 37,20 | 37,70 | 36,70 | 37,10 | -0,54% | - |
| 25.04.2025 | 37,80 | 37,90 | 36,70 | 37,30 | -0,53% | - |
| 24.04.2025 | 37,00 | 37,70 | 36,60 | 37,50 | 1,08% | - |
| 23.04.2025 | 37,90 | 39,30 | 37,10 | 37,10 | -0,54% | - |
| 22.04.2025 | 35,80 | 37,30 | 35,80 | 37,30 | -0,53% | - |
| 17.04.2025 | 37,60 | 38,30 | 36,70 | 37,50 | 0,54% | 1,00 |
| 16.04.2025 | 35,80 | 37,50 | 35,60 | 37,30 | 2,19% | - |
| 15.04.2025 | 35,90 | 36,90 | 35,90 | 36,50 | 1,11% | 2,00 |
| 14.04.2025 | 35,90 | 36,80 | 35,30 | 36,10 | 1,12% | - |
| 11.04.2025 | 36,20 | 36,40 | 34,50 | 35,70 | -1,11% | 15,00 |
| 10.04.2025 | 39,40 | 39,60 | 35,50 | 36,10 | -9,07% | - |
| 09.04.2025 | 35,30 | 40,00 | 34,30 | 39,70 | 9,97% | - |
| 08.04.2025 | 39,70 | 41,50 | 35,70 | 36,10 | -11,30% | 302,00 |
| 07.04.2025 | 40,40 | 42,50 | 38,90 | 40,70 | -1,93% | - |
| 04.04.2025 | 42,40 | 42,60 | 39,50 | 41,50 | -2,81% | - |
| 03.04.2025 | 46,50 | 46,60 | 42,50 | 42,70 | -10,86% | - |
| 02.04.2025 | 47,30 | 48,10 | 46,40 | 47,90 | 1,27% | 1,00 |
| 01.04.2025 | 47,30 | 48,00 | 46,70 | 47,30 | -0,42% | 1,00 |
| 31.03.2025 | 47,80 | 48,00 | 46,50 | 47,50 | -0,42% | - |
| 28.03.2025 | 48,90 | 49,10 | 46,70 | 47,70 | -2,85% | 55,00 |
| 27.03.2025 | 49,30 | 49,70 | 48,70 | 49,10 | -0,81% | 29,00 |
| 26.03.2025 | 49,90 | 50,25 | 49,30 | 49,50 | -0,80% | - |
| 25.03.2025 | 50,25 | 50,50 | 49,70 | 49,90 | -0,70% | 150,00 |
| 24.03.2025 | 49,90 | 50,75 | 49,90 | 50,25 | 1,11% | - |
| 21.03.2025 | 50,25 | 50,75 | 49,50 | 49,70 | -2,07% | - |
| 20.03.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 19.03.2025 | 49,30 | 50,75 | 49,30 | 50,25 | 2,34% | - |
| 18.03.2025 | 50,75 | 50,75 | 48,90 | 49,10 | -3,25% | - |
| 17.03.2025 | 49,90 | 50,75 | 49,70 | 50,75 | 1,00% | 1,00 |
| 14.03.2025 | 50,75 | 50,75 | 49,90 | 50,25 | 0,00% | - |
| 13.03.2025 | 50,25 | 50,75 | 49,70 | 50,25 | 0,00% | - |
| 12.03.2025 | 50,25 | 51,00 | 49,80 | 50,25 | 0,00% | - |
| 11.03.2025 | 49,70 | 50,75 | 49,30 | 50,25 | 0,70% | - |
| 10.03.2025 | 51,00 | 51,25 | 49,70 | 49,90 | -3,57% | 20,00 |
| 07.03.2025 | 51,00 | 51,75 | 50,25 | 51,75 | 0,00% | - |
| 06.03.2025 | 51,00 | 51,75 | 49,95 | 51,75 | 1,97% | 7,00 |
| 05.03.2025 | 50,75 | 51,25 | 49,85 | 50,75 | -0,98% | - |
| 04.03.2025 | 51,50 | 51,50 | 50,25 | 51,25 | -0,97% | 98,00 |
| 03.03.2025 | 54,50 | 54,50 | 51,25 | 51,75 | -3,72% | 1,00 |
| 28.02.2025 | 53,00 | 54,25 | 52,75 | 53,75 | 1,90% | - |
| 27.02.2025 | 53,50 | 54,25 | 52,25 | 52,75 | -0,94% | - |
| 26.02.2025 | 53,00 | 54,25 | 53,00 | 53,25 | 0,95% | - |
| 25.02.2025 | 53,00 | 53,25 | 52,00 | 52,75 | 0,00% | 159,00 |
| 24.02.2025 | 52,00 | 53,50 | 51,75 | 52,75 | 0,96% | - |
| 21.02.2025 | 52,50 | 53,50 | 51,75 | 52,25 | -1,88% | 20,00 |
| 20.02.2025 | 55,50 | 56,00 | 51,25 | 53,25 | -4,48% | 20,00 |
| 19.02.2025 | 55,50 | 56,25 | 54,25 | 55,75 | 0,00% | 150,00 |
| 18.02.2025 | 57,25 | 57,25 | 55,25 | 55,75 | -1,76% | 140,00 |
| 17.02.2025 | 56,25 | 57,50 | 55,50 | 56,75 | 0,89% | 308,00 |
| 14.02.2025 | 58,50 | 59,00 | 55,50 | 56,25 | -3,43% | 156,00 |
| 13.02.2025 | 59,50 | 60,25 | 58,25 | 58,25 | -1,69% | - |
| 12.02.2025 | 61,75 | 62,00 | 59,25 | 59,25 | -4,05% | 24,00 |