59,750€
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |