36,700€
-0,81%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,70 | 36,90 | 36,50 | 36,90 | -0,27% | - |
| 08.09.2026 | 36,90 | 37,30 | 36,90 | 37,00 | 0,27% | - |
| 07.09.2026 | 37,00 | 37,10 | 36,90 | 36,90 | 0,27% | - |
| 03.09.2026 | 36,80 | 37,40 | 36,60 | 36,80 | 0,82% | 10,00 |
| 02.09.2026 | 36,30 | 36,70 | 35,80 | 36,50 | -4,70% | - |
| 01.09.2026 | 38,30 | 38,30 | 38,10 | 38,30 | -3,53% | - |
| 31.08.2026 | 39,60 | 39,90 | 39,00 | 39,70 | 0,51% | 1,00 |
| 28.08.2026 | 39,90 | 39,90 | 39,30 | 39,50 | 0,00% | - |
| 27.08.2026 | 39,70 | 39,70 | 39,50 | 39,50 | -0,50% | - |
| 26.08.2026 | 39,60 | 39,80 | 39,30 | 39,70 | 0,25% | - |
| 25.08.2026 | 39,60 | 39,60 | 39,50 | 39,60 | 0,25% | - |
| 24.08.2026 | 39,50 | 40,00 | 39,30 | 39,50 | 0,51% | 1,00 |
| 21.08.2026 | 39,30 | 39,70 | 39,10 | 39,30 | 1,03% | - |
| 20.08.2026 | 39,00 | 39,20 | 38,70 | 38,90 | -0,51% | - |
| 19.08.2026 | 38,90 | 39,10 | 38,50 | 39,10 | -1,01% | - |
| 18.08.2026 | 39,50 | 39,70 | 39,30 | 39,50 | 1,54% | - |
| 17.08.2026 | 39,30 | 39,70 | 38,90 | 38,90 | -2,51% | 10,00 |
| 14.08.2026 | 40,40 | 40,40 | 39,70 | 39,90 | 1,01% | 10,00 |
| 13.08.2026 | 39,70 | 39,90 | 39,30 | 39,50 | -0,50% | - |
| 12.08.2026 | 40,00 | 40,60 | 39,40 | 39,70 | -1,24% | 10,00 |
| 11.08.2026 | 40,30 | 40,50 | 39,50 | 40,20 | 0,75% | - |
| 10.08.2026 | 40,90 | 41,30 | 39,70 | 39,90 | -4,32% | - |
| 07.08.2026 | 41,30 | 41,70 | 41,10 | 41,70 | -2,80% | - |
| 06.08.2026 | 43,10 | 43,70 | 42,90 | 42,90 | -2,05% | - |
| 05.08.2026 | 43,70 | 44,00 | 43,70 | 43,80 | 0,69% | - |
| 04.08.2026 | 43,40 | 43,60 | 43,10 | 43,50 | 1,40% | - |
| 03.08.2026 | 42,90 | 43,10 | 42,60 | 42,90 | 0,47% | - |
| 31.07.2026 | 42,80 | 43,30 | 42,70 | 42,70 | -0,47% | - |
| 30.07.2026 | 44,40 | 44,70 | 42,90 | 42,90 | -5,51% | - |
| 29.07.2026 | 45,40 | 45,80 | 44,80 | 45,40 | 2,48% | 1,00 |
| 28.07.2026 | 44,30 | 44,30 | 44,20 | 44,30 | -4,53% | - |
| 27.07.2026 | 46,10 | 47,00 | 45,90 | 46,40 | 1,98% | - |
| 24.07.2026 | 45,40 | 46,00 | 45,00 | 45,50 | 0,00% | - |
| 23.07.2026 | 44,70 | 45,70 | 44,40 | 45,50 | 2,25% | - |
| 22.07.2026 | 43,80 | 44,70 | 43,60 | 44,50 | 0,45% | - |
| 21.07.2026 | 43,50 | 44,30 | 43,30 | 44,30 | 0,68% | - |
| 20.07.2026 | 43,70 | 44,00 | 43,60 | 44,00 | -1,57% | - |
| 17.07.2026 | 44,50 | 44,70 | 44,40 | 44,70 | 7,97% | - |
| 16.07.2026 | 41,60 | 42,40 | 41,30 | 41,40 | -1,19% | - |
| 15.07.2026 | 41,40 | 42,10 | 41,10 | 41,90 | -0,71% | - |
| 14.07.2026 | 42,20 | 42,90 | 42,00 | 42,20 | 2,43% | - |
| 13.07.2026 | 41,30 | 41,70 | 41,00 | 41,20 | 0,98% | - |
| 10.07.2026 | 40,80 | 41,10 | 40,70 | 40,80 | 0,74% | - |
| 09.07.2026 | 40,60 | 41,10 | 40,50 | 40,50 | 1,50% | - |
| 08.07.2026 | 40,00 | 40,30 | 39,90 | 39,90 | -6,12% | - |
| 07.07.2026 | 42,40 | 42,70 | 42,10 | 42,50 | 3,16% | - |
| 06.07.2026 | 41,20 | 42,00 | 41,20 | 41,20 | -0,96% | 1,00 |
| 03.07.2026 | 41,70 | 41,70 | 41,60 | 41,60 | 0,24% | - |
| 02.07.2026 | 41,40 | 42,50 | 41,30 | 41,50 | -3,71% | - |
| 01.07.2026 | 42,90 | 44,10 | 42,80 | 43,10 | -2,93% | - |
| 29.06.2026 | 44,30 | 44,40 | 44,20 | 44,40 | 1,83% | - |
| 26.06.2026 | 43,70 | 44,40 | 43,40 | 43,60 | -2,46% | 1,00 |
| 24.06.2026 | 44,00 | 44,80 | 44,00 | 44,70 | 1,82% | - |
| 23.06.2026 | 43,70 | 44,60 | 43,30 | 43,90 | 0,92% | 1,00 |
| 22.06.2026 | 43,50 | 43,50 | 43,10 | 43,50 | 0,46% | - |
| 19.06.2026 | 43,30 | 43,40 | 43,30 | 43,30 | 0,00% | - |
| 18.06.2026 | 42,90 | 44,50 | 42,40 | 43,30 | 2,12% | 1,00 |
| 17.06.2026 | 42,90 | 42,90 | 42,40 | 42,40 | 3,16% | - |
| 12.06.2026 | 41,10 | 41,30 | 40,80 | 41,10 | 0,24% | - |
| 11.06.2026 | 40,80 | 41,10 | 40,70 | 41,00 | -0,24% | - |
| 10.06.2026 | 41,40 | 41,90 | 40,90 | 41,10 | 1,48% | - |
| 08.06.2026 | 40,60 | 40,60 | 40,50 | 40,50 | 0,50% | - |
| 03.06.2026 | 40,50 | 40,70 | 40,30 | 40,30 | 0,00% | - |
| 02.06.2026 | 39,60 | 40,50 | 39,30 | 40,30 | -0,74% | - |
| 01.06.2026 | 40,50 | 40,70 | 40,30 | 40,60 | -1,46% | - |
| 29.05.2026 | 41,20 | 41,20 | 41,10 | 41,20 | -0,96% | - |
| 28.05.2026 | 41,60 | 41,80 | 41,30 | 41,60 | -0,72% | - |
| 27.05.2026 | 41,60 | 42,20 | 41,20 | 41,90 | 1,21% | - |
| 26.05.2026 | 41,40 | 41,60 | 41,20 | 41,40 | -0,24% | - |
| 25.05.2026 | 42,00 | 42,00 | 41,50 | 41,50 | -1,19% | 1,00 |
| 22.05.2026 | 42,00 | 42,40 | 41,70 | 42,00 | 1,45% | - |
| 21.05.2026 | 41,20 | 41,70 | 40,90 | 41,40 | 0,24% | - |
| 20.05.2026 | 41,10 | 41,70 | 41,10 | 41,30 | 0,24% | - |
| 19.05.2026 | 41,20 | 41,50 | 41,10 | 41,20 | -1,20% | - |
| 18.05.2026 | 40,60 | 41,70 | 40,20 | 41,70 | -2,57% | 106,00 |
| 14.05.2026 | 42,50 | 42,90 | 42,50 | 42,80 | -0,70% | - |
| 13.05.2026 | 42,70 | 43,20 | 42,60 | 43,10 | 1,65% | - |
| 12.05.2026 | 42,70 | 43,00 | 42,40 | 42,40 | -1,17% | - |
| 07.05.2026 | 43,00 | 43,10 | 42,50 | 42,90 | 0,23% | - |
| 06.05.2026 | 42,90 | 42,90 | 42,80 | 42,80 | 1,90% | - |
| 05.05.2026 | 42,20 | 42,60 | 42,00 | 42,00 | -0,24% | - |
| 04.05.2026 | 42,60 | 43,10 | 41,30 | 42,10 | 3,44% | - |
| 30.04.2026 | 41,10 | 41,10 | 40,50 | 40,70 | -1,93% | - |
| 29.04.2026 | 41,50 | 41,70 | 41,10 | 41,50 | -1,19% | - |
| 28.04.2026 | 41,90 | 42,10 | 41,60 | 42,00 | 0,24% | - |
| 27.04.2026 | 42,00 | 42,30 | 41,80 | 41,90 | -0,48% | - |
| 24.04.2026 | 42,40 | 42,90 | 41,80 | 42,10 | 3,44% | - |
| 23.04.2026 | 40,90 | 41,20 | 40,50 | 40,70 | -1,21% | - |
| 22.04.2026 | 41,20 | 41,70 | 41,10 | 41,20 | -1,67% | - |
| 21.04.2026 | 42,00 | 42,50 | 41,70 | 41,90 | -0,95% | - |
| 20.04.2026 | 42,30 | 42,40 | 41,80 | 42,30 | -1,86% | - |
| 17.04.2026 | 42,90 | 43,90 | 42,50 | 43,10 | -2,05% | - |
| 16.04.2026 | 43,70 | 44,00 | 43,40 | 44,00 | -1,35% | - |
| 15.04.2026 | 44,70 | 45,00 | 44,40 | 44,60 | -0,45% | - |
| 14.04.2026 | 44,90 | 45,40 | 44,70 | 44,80 | 1,59% | - |
| 13.04.2026 | 44,30 | 44,80 | 43,90 | 44,10 | -0,90% | - |
| 10.04.2026 | 45,20 | 46,40 | 43,70 | 44,50 | 6,21% | 2,00 |
| 09.04.2026 | 41,90 | 42,10 | 41,70 | 41,90 | 1,45% | - |
| 08.04.2026 | 39,00 | 41,70 | 38,20 | 41,30 | -0,48% | - |
| 07.04.2026 | 41,90 | 42,00 | 41,30 | 41,50 | -7,78% | - |