39,500€
-1,50%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |