50,250€
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 62,25 | 62,75 | 61,25 | 61,75 | -1,59% | - |
| 10.02.2025 | 63,00 | 63,75 | 61,75 | 62,75 | 0,00% | - |
| 07.02.2025 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 06.02.2025 | 63,25 | 64,25 | 62,75 | 62,75 | 0,00% | - |
| 05.02.2025 | 62,00 | 63,25 | 61,75 | 62,75 | 0,80% | 1,00 |
| 04.02.2025 | 61,00 | 62,75 | 60,75 | 62,25 | 2,47% | - |
| 03.02.2025 | 63,75 | 64,25 | 60,25 | 60,75 | -4,71% | - |
| 31.01.2025 | 64,75 | 65,25 | 63,75 | 63,75 | -0,78% | - |
| 30.01.2025 | 63,75 | 65,25 | 63,50 | 64,25 | 0,78% | 15,00 |
| 29.01.2025 | 63,75 | 64,75 | 63,75 | 63,75 | -0,78% | 25,00 |
| 28.01.2025 | 65,75 | 66,50 | 64,25 | 64,25 | -2,28% | - |
| 27.01.2025 | 67,25 | 67,50 | 65,25 | 65,75 | -2,95% | 31,00 |
| 24.01.2025 | 67,25 | 67,75 | 66,25 | 67,75 | 0,00% | - |
| 23.01.2025 | 65,00 | 68,25 | 64,00 | 67,75 | 3,83% | 78,00 |
| 22.01.2025 | 65,25 | 65,25 | 64,25 | 65,25 | 0,00% | 128,00 |
| 21.01.2025 | 64,50 | 66,00 | 64,25 | 65,25 | 1,56% | 30,00 |
| 20.01.2025 | 64,75 | 65,50 | 64,00 | 64,25 | -1,53% | 84,00 |
| 17.01.2025 | 64,75 | 66,00 | 64,75 | 65,25 | 0,77% | - |
| 16.01.2025 | 65,25 | 65,50 | 63,75 | 64,75 | -0,77% | - |
| 15.01.2025 | 64,25 | 65,50 | 64,25 | 65,25 | 2,35% | 6,00 |
| 14.01.2025 | 62,75 | 65,25 | 62,75 | 63,75 | 2,41% | - |
| 13.01.2025 | 61,25 | 63,25 | 60,50 | 62,25 | 1,63% | 133,00 |
| 10.01.2025 | 60,00 | 63,25 | 59,25 | 61,25 | 2,51% | 10,00 |
| 09.01.2025 | 59,75 | 60,50 | 59,75 | 59,75 | 1,70% | 50,00 |
| 08.01.2025 | 58,25 | 58,75 | 57,25 | 58,75 | 0,86% | - |
| 07.01.2025 | 59,25 | 59,75 | 57,75 | 58,25 | -1,69% | - |
| 06.01.2025 | 60,00 | 60,75 | 59,25 | 59,25 | -1,66% | 12,00 |
| 03.01.2025 | 59,50 | 60,25 | 58,75 | 60,25 | 1,69% | - |
| 02.01.2025 | 59,00 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 30.12.2024 | 59,25 | 60,00 | 58,75 | 58,75 | -0,84% | 6,00 |
| 27.12.2024 | 60,75 | 60,75 | 59,25 | 59,25 | 0,00% | - |
| 23.12.2024 | 60,00 | 60,00 | 59,25 | 59,25 | 0,00% | - |
| 20.12.2024 | 59,75 | 60,25 | 58,00 | 59,25 | -0,84% | 15,00 |
| 19.12.2024 | 61,00 | 61,75 | 59,75 | 59,75 | -1,65% | 6,00 |
| 18.12.2024 | 62,75 | 63,50 | 60,25 | 60,75 | -2,41% | - |
| 17.12.2024 | 64,00 | 64,25 | 61,75 | 62,25 | -2,35% | 1,00 |
| 16.12.2024 | 64,25 | 65,25 | 63,75 | 63,75 | 0,00% | 6,00 |
| 13.12.2024 | 64,00 | 64,25 | 63,25 | 63,75 | -0,78% | - |
| 12.12.2024 | 64,25 | 64,75 | 63,75 | 64,25 | -0,77% | - |
| 11.12.2024 | 64,25 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 10.12.2024 | 63,25 | 64,75 | 62,75 | 64,75 | 1,57% | - |
| 09.12.2024 | 63,75 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 06.12.2024 | 63,50 | 64,75 | 63,25 | 63,75 | 0,79% | - |
| 05.12.2024 | 64,75 | 65,50 | 63,25 | 63,25 | -3,07% | 30,00 |
| 04.12.2024 | 65,00 | 65,75 | 63,75 | 65,25 | 0,00% | - |
| 03.12.2024 | 65,25 | 66,00 | 64,25 | 65,25 | -0,76% | 129,00 |
| 02.12.2024 | 64,25 | 65,75 | 64,25 | 65,75 | 2,33% | - |
| 29.11.2024 | 64,50 | 65,25 | 64,25 | 64,25 | -0,77% | - |
| 27.11.2024 | 65,25 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 26.11.2024 | 64,75 | 65,25 | 63,50 | 64,75 | 0,00% | 76,00 |
| 25.11.2024 | 63,75 | 64,75 | 63,25 | 64,75 | 0,78% | - |
| 22.11.2024 | 63,00 | 64,75 | 62,75 | 64,25 | 2,39% | - |
| 21.11.2024 | 61,00 | 63,25 | 60,75 | 62,75 | 3,29% | 8,00 |
| 20.11.2024 | 61,25 | 61,50 | 60,25 | 60,75 | 0,00% | - |
| 19.11.2024 | 61,75 | 61,75 | 60,50 | 60,75 | -1,62% | - |
| 18.11.2024 | 61,75 | 62,50 | 61,00 | 61,75 | 0,00% | 1,00 |
| 15.11.2024 | 62,25 | 63,25 | 61,25 | 61,75 | -1,59% | 1,00 |
| 14.11.2024 | 62,50 | 64,00 | 62,25 | 62,75 | 0,00% | - |
| 13.11.2024 | 62,00 | 63,25 | 61,75 | 62,75 | 1,62% | 17,00 |
| 12.11.2024 | 61,50 | 62,50 | 61,25 | 61,75 | 0,00% | 125,00 |
| 11.11.2024 | 60,50 | 61,75 | 60,50 | 61,75 | 2,49% | 85,00 |
| 08.11.2024 | 60,00 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 07.11.2024 | 60,75 | 60,75 | 59,75 | 60,25 | -1,63% | - |
| 06.11.2024 | 58,50 | 61,75 | 58,50 | 61,25 | 8,89% | - |
| 05.11.2024 | 54,50 | 56,75 | 54,25 | 56,25 | 2,74% | 16,00 |
| 04.11.2024 | 54,00 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 01.11.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 31.10.2024 | 55,75 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 30.10.2024 | 56,75 | 56,75 | 55,50 | 55,75 | -1,76% | 146,00 |
| 29.10.2024 | 57,75 | 58,00 | 56,75 | 56,75 | -1,73% | 150,00 |
| 28.10.2024 | 56,75 | 58,75 | 56,00 | 57,75 | 2,67% | - |
| 25.10.2024 | 55,50 | 56,75 | 54,25 | 56,25 | 1,81% | 2.220,00 |
| 24.10.2024 | 47,60 | 55,75 | 47,60 | 55,25 | 15,34% | 310,00 |
| 23.10.2024 | 48,20 | 48,40 | 47,50 | 47,90 | -1,24% | - |
| 22.10.2024 | 47,70 | 48,70 | 47,00 | 48,50 | 1,25% | - |
| 21.10.2024 | 48,00 | 48,70 | 47,50 | 47,90 | -0,42% | - |
| 18.10.2024 | 48,60 | 48,90 | 47,90 | 48,10 | -0,82% | - |