56,750€
3,65%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 48,00 | 48,50 | 47,90 | 48,50 | 0,83% | - |
| 16.10.2024 | 47,50 | 48,30 | 47,00 | 48,10 | 0,84% | 23,00 |
| 15.10.2024 | 48,20 | 49,00 | 47,70 | 47,70 | -1,24% | 1,00 |
| 14.10.2024 | 47,60 | 48,30 | 47,00 | 48,30 | 1,26% | 20,00 |
| 11.10.2024 | 46,00 | 47,70 | 45,50 | 47,70 | 3,92% | 100,00 |
| 10.10.2024 | 45,40 | 46,10 | 44,90 | 45,90 | 0,88% | - |
| 09.10.2024 | 45,00 | 46,10 | 44,90 | 45,50 | 0,89% | - |
| 08.10.2024 | 45,00 | 45,50 | 44,20 | 45,10 | 0,00% | - |
| 07.10.2024 | 45,50 | 45,50 | 44,70 | 45,10 | -0,88% | - |
| 04.10.2024 | 44,20 | 45,70 | 44,20 | 45,50 | 2,71% | - |
| 03.10.2024 | 44,40 | 44,50 | 43,90 | 44,30 | -0,45% | - |
| 02.10.2024 | 44,70 | 45,10 | 44,10 | 44,50 | -0,45% | - |
| 01.10.2024 | 45,60 | 45,80 | 44,50 | 44,70 | -1,76% | - |
| 30.09.2024 | 44,80 | 45,70 | 44,40 | 45,50 | 1,34% | - |
| 27.09.2024 | 44,50 | 45,70 | 44,40 | 44,90 | 0,45% | - |
| 26.09.2024 | 45,00 | 45,60 | 44,30 | 44,70 | -0,89% | - |
| 25.09.2024 | 45,30 | 45,60 | 44,90 | 45,10 | -0,88% | - |
| 24.09.2024 | 45,60 | 46,20 | 45,30 | 45,50 | -0,87% | - |
| 23.09.2024 | 46,00 | 46,80 | 45,70 | 45,90 | 0,00% | - |
| 20.09.2024 | 46,00 | 46,70 | 45,70 | 45,90 | 0,00% | - |
| 19.09.2024 | 45,30 | 46,50 | 45,20 | 45,90 | 1,77% | - |
| 18.09.2024 | 44,40 | 45,80 | 43,90 | 45,10 | 1,81% | - |
| 17.09.2024 | 43,50 | 44,50 | 43,50 | 44,30 | 1,84% | - |
| 16.09.2024 | 43,30 | 43,80 | 43,10 | 43,50 | 0,00% | 1,00 |
| 13.09.2024 | 41,90 | 43,70 | 41,90 | 43,50 | 4,32% | - |
| 12.09.2024 | 41,50 | 42,30 | 40,90 | 41,70 | 0,97% | - |
| 11.09.2024 | 40,90 | 41,50 | 39,90 | 41,30 | 0,00% | - |
| 10.09.2024 | 41,10 | 41,50 | 40,30 | 41,30 | 0,00% | - |
| 09.09.2024 | 41,50 | 42,00 | 41,10 | 41,30 | 0,00% | - |
| 06.09.2024 | 42,50 | 42,80 | 41,30 | 41,30 | -2,82% | - |
| 05.09.2024 | 42,70 | 43,20 | 41,70 | 42,50 | -0,47% | - |
| 04.09.2024 | 42,60 | 42,90 | 42,30 | 42,70 | 0,00% | - |
| 03.09.2024 | 43,70 | 43,90 | 42,30 | 42,70 | -2,29% | - |
| 02.09.2024 | 43,80 | 43,80 | 43,60 | 43,70 | 0,00% | - |
| 30.08.2024 | 43,40 | 44,10 | 43,10 | 43,70 | 0,92% | 26,00 |
| 29.08.2024 | 42,80 | 43,90 | 42,70 | 43,30 | 0,93% | - |
| 28.08.2024 | 42,70 | 43,30 | 42,10 | 42,90 | 0,94% | - |
| 27.08.2024 | 42,50 | 42,90 | 41,80 | 42,50 | 0,00% | 30,00 |
| 26.08.2024 | 42,70 | 43,50 | 42,50 | 42,50 | -0,93% | - |
| 23.08.2024 | 41,70 | 42,90 | 41,70 | 42,90 | 2,39% | - |
| 22.08.2024 | 41,70 | 42,30 | 41,70 | 41,90 | 0,48% | - |
| 21.08.2024 | 41,80 | 42,50 | 41,50 | 41,70 | 0,48% | - |
| 20.08.2024 | 42,50 | 42,60 | 41,50 | 41,50 | -1,89% | - |
| 19.08.2024 | 41,90 | 42,70 | 41,80 | 42,30 | 0,95% | - |
| 16.08.2024 | 42,20 | 42,60 | 41,70 | 41,90 | -0,48% | - |
| 15.08.2024 | 41,30 | 43,10 | 41,10 | 42,10 | 1,94% | - |
| 14.08.2024 | 41,50 | 42,20 | 40,70 | 41,30 | -0,96% | - |
| 13.08.2024 | 41,10 | 41,70 | 40,30 | 41,70 | 1,96% | - |
| 12.08.2024 | 41,20 | 41,50 | 40,50 | 40,90 | -0,97% | - |
| 09.08.2024 | 41,70 | 41,90 | 40,90 | 41,30 | -0,48% | - |
| 08.08.2024 | 40,70 | 41,90 | 40,50 | 41,50 | 1,47% | - |
| 07.08.2024 | 41,90 | 42,70 | 40,70 | 40,90 | -1,45% | - |
| 06.08.2024 | 41,40 | 42,10 | 40,90 | 41,50 | 0,97% | - |
| 05.08.2024 | 41,60 | 41,90 | 39,20 | 41,10 | -2,84% | 54,00 |
| 02.08.2024 | 46,00 | 46,00 | 42,10 | 42,30 | -8,64% | 183,00 |
| 01.08.2024 | 47,20 | 48,10 | 46,10 | 46,30 | -1,70% | - |
| 31.07.2024 | 47,00 | 47,70 | 46,40 | 47,10 | 0,00% | - |
| 30.07.2024 | 46,60 | 47,50 | 46,60 | 47,10 | 1,29% | - |
| 29.07.2024 | 46,40 | 47,40 | 46,00 | 46,50 | 0,43% | - |
| 26.07.2024 | 45,30 | 46,50 | 45,20 | 46,30 | 2,21% | - |
| 25.07.2024 | 44,70 | 46,10 | 43,90 | 45,30 | 71,10% | - |
| 24.07.2024 | 45,40 | 45,40 | 26,28 | 26,48 | -41,81% | - |
| 23.07.2024 | 44,40 | 45,70 | 44,00 | 45,50 | 1,79% | - |
| 22.07.2024 | 43,50 | 45,10 | 43,30 | 44,70 | 3,23% | - |
| 19.07.2024 | 44,70 | 45,30 | 43,30 | 43,30 | -2,70% | - |
| 18.07.2024 | 44,90 | 45,10 | 44,10 | 44,50 | -0,45% | - |
| 17.07.2024 | 44,70 | 45,30 | 43,70 | 44,70 | -0,45% | - |
| 16.07.2024 | 42,90 | 45,10 | 42,70 | 44,90 | 4,66% | - |
| 15.07.2024 | 41,80 | 43,50 | 41,80 | 42,90 | 2,88% | - |
| 12.07.2024 | 41,60 | 42,30 | 41,40 | 41,70 | 0,48% | - |
| 11.07.2024 | 40,10 | 41,70 | 40,00 | 41,50 | 2,98% | - |
| 10.07.2024 | 42,00 | 42,90 | 39,90 | 40,30 | -3,82% | - |
| 09.07.2024 | 40,90 | 42,30 | 39,90 | 41,90 | 2,95% | - |
| 08.07.2024 | 44,80 | 46,20 | 38,30 | 40,70 | -8,95% | - |
| 05.07.2024 | 46,30 | 46,80 | 44,70 | 44,70 | -4,08% | - |
| 04.07.2024 | 46,50 | 46,60 | 46,40 | 46,60 | -0,21% | - |
| 03.07.2024 | 45,60 | 46,90 | 45,20 | 46,70 | 2,19% | - |
| 02.07.2024 | 45,70 | 46,50 | 45,00 | 45,70 | 0,00% | 30,00 |
| 01.07.2024 | 46,20 | 47,00 | 45,10 | 45,70 | -0,87% | 8,00 |
| 28.06.2024 | 46,50 | 47,60 | 45,60 | 46,10 | -0,86% | 420,00 |
| 27.06.2024 | 45,80 | 46,60 | 45,30 | 46,50 | 0,87% | - |
| 26.06.2024 | 46,10 | 46,60 | 45,40 | 46,10 | 0,44% | - |
| 25.06.2024 | 46,90 | 47,00 | 45,50 | 45,90 | -2,13% | 106,00 |
| 24.06.2024 | 46,90 | 48,10 | 46,70 | 46,90 | 0,00% | 15,00 |
| 21.06.2024 | 47,30 | 47,40 | 46,50 | 46,90 | -0,85% | - |
| 20.06.2024 | 47,70 | 48,30 | 46,90 | 47,30 | -0,63% | - |
| 19.06.2024 | 47,70 | 47,80 | 47,40 | 47,60 | -0,63% | - |