41,400€
-0,48%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2026 | 45,10 | 45,10 | 45,00 | 45,00 | -1,10% | - |
| 01.04.2026 | 45,70 | 46,00 | 45,20 | 45,50 | -0,66% | - |
| 31.03.2026 | 45,50 | 45,80 | 45,40 | 45,80 | 1,55% | - |
| 30.03.2026 | 44,60 | 45,20 | 44,50 | 45,10 | 1,81% | - |
| 27.03.2026 | 45,10 | 45,30 | 44,10 | 44,30 | -1,77% | - |
| 26.03.2026 | 45,30 | 45,30 | 44,90 | 45,10 | -1,53% | - |
| 25.03.2026 | 45,10 | 45,80 | 45,10 | 45,80 | 0,66% | - |
| 24.03.2026 | 44,70 | 45,90 | 44,30 | 45,50 | 3,17% | - |
| 23.03.2026 | 43,30 | 44,50 | 43,10 | 44,10 | 1,38% | - |
| 20.03.2026 | 43,90 | 44,00 | 43,30 | 43,50 | -0,91% | - |
| 19.03.2026 | 44,30 | 44,50 | 43,30 | 43,90 | -2,23% | - |
| 18.03.2026 | 45,30 | 45,30 | 44,70 | 44,90 | -1,10% | - |
| 17.03.2026 | 45,10 | 45,60 | 44,90 | 45,40 | 0,67% | - |
| 16.03.2026 | 45,30 | 45,50 | 44,50 | 45,10 | 0,00% | - |
| 13.03.2026 | 45,70 | 46,30 | 44,50 | 45,10 | -1,10% | - |
| 12.03.2026 | 46,50 | 46,70 | 45,50 | 45,60 | -1,94% | - |
| 11.03.2026 | 46,50 | 46,50 | 46,30 | 46,50 | -1,27% | - |
| 10.03.2026 | 46,80 | 47,10 | 46,80 | 47,10 | 0,64% | 20,00 |
| 09.03.2026 | 46,40 | 46,80 | 46,40 | 46,80 | -2,09% | - |
| 06.03.2026 | 48,00 | 48,40 | 47,80 | 47,80 | -1,85% | - |
| 05.03.2026 | 48,70 | 48,80 | 48,60 | 48,70 | 0,21% | - |
| 04.03.2026 | 48,50 | 48,60 | 48,50 | 48,60 | 0,62% | - |
| 03.03.2026 | 48,50 | 48,50 | 48,10 | 48,30 | 1,47% | - |
| 02.03.2026 | 47,40 | 47,60 | 47,40 | 47,60 | -2,66% | - |
| 27.02.2026 | 49,00 | 49,20 | 48,80 | 48,90 | -0,61% | - |
| 26.02.2026 | 49,10 | 49,60 | 49,00 | 49,20 | -0,20% | - |
| 25.02.2026 | 49,95 | 50,40 | 48,90 | 49,30 | -0,20% | - |
| 24.02.2026 | 49,50 | 49,60 | 49,30 | 49,40 | -0,40% | - |
| 23.02.2026 | 49,50 | 50,00 | 49,20 | 49,60 | -0,60% | 1,00 |
| 20.02.2026 | 49,40 | 49,90 | 49,10 | 49,90 | 2,04% | - |
| 19.02.2026 | 48,90 | 49,00 | 48,90 | 48,90 | -0,41% | - |
| 18.02.2026 | 48,40 | 49,20 | 48,40 | 49,10 | 1,66% | - |
| 17.02.2026 | 48,40 | 48,70 | 47,70 | 48,30 | -0,21% | - |
| 16.02.2026 | 48,40 | 48,50 | 47,80 | 48,40 | 2,76% | 14,00 |
| 13.02.2026 | 47,20 | 47,30 | 47,00 | 47,10 | 1,07% | - |
| 12.02.2026 | 46,50 | 46,60 | 46,40 | 46,60 | 1,75% | - |
| 11.02.2026 | 45,70 | 46,10 | 45,20 | 45,80 | 0,22% | 1,00 |
| 10.02.2026 | 45,60 | 46,10 | 45,30 | 45,70 | -0,87% | - |
| 09.02.2026 | 46,10 | 46,20 | 46,10 | 46,10 | 0,22% | - |
| 06.02.2026 | 45,80 | 46,00 | 45,60 | 46,00 | 1,10% | - |
| 05.02.2026 | 45,50 | 46,10 | 44,80 | 45,50 | 0,00% | - |
| 04.02.2026 | 44,40 | 45,50 | 44,20 | 45,50 | 4,60% | - |
| 03.02.2026 | 43,50 | 43,80 | 43,40 | 43,50 | 0,46% | - |
| 02.02.2026 | 42,20 | 43,30 | 41,90 | 43,30 | 1,88% | - |
| 30.01.2026 | 41,70 | 42,70 | 41,10 | 42,50 | 1,92% | - |
| 29.01.2026 | 41,10 | 41,70 | 40,90 | 41,70 | 0,97% | - |
| 28.01.2026 | 41,50 | 41,50 | 41,30 | 41,30 | -3,05% | - |
| 27.01.2026 | 42,70 | 43,00 | 42,50 | 42,60 | -1,16% | - |
| 26.01.2026 | 42,60 | 43,50 | 42,20 | 43,10 | -0,46% | 1,00 |
| 23.01.2026 | 43,30 | 44,00 | 42,90 | 43,30 | 0,00% | 11,00 |
| 22.01.2026 | 43,00 | 44,00 | 42,90 | 43,30 | 2,61% | - |
| 21.01.2026 | 42,20 | 42,20 | 42,10 | 42,20 | 0,72% | - |
| 20.01.2026 | 42,10 | 42,10 | 40,90 | 41,90 | -1,41% | - |
| 19.01.2026 | 42,40 | 42,50 | 42,40 | 42,50 | -0,93% | - |
| 16.01.2026 | 42,60 | 43,10 | 42,30 | 42,90 | 0,94% | - |
| 15.01.2026 | 41,80 | 42,70 | 41,80 | 42,50 | 1,67% | - |
| 14.01.2026 | 41,50 | 42,20 | 41,30 | 41,80 | 0,72% | 1.932,00 |
| 13.01.2026 | 41,90 | 42,10 | 41,30 | 41,50 | -0,95% | - |
| 12.01.2026 | 40,80 | 41,90 | 40,70 | 41,90 | 1,95% | - |
| 09.01.2026 | 45,40 | 45,40 | 40,70 | 41,10 | -9,67% | - |
| 08.01.2026 | 43,30 | 46,10 | 43,00 | 45,50 | 4,60% | - |
| 07.01.2026 | 42,10 | 43,50 | 41,40 | 43,50 | 3,82% | - |
| 06.01.2026 | 40,10 | 42,30 | 39,70 | 41,90 | 4,49% | - |
| 05.01.2026 | 40,50 | 41,30 | 40,10 | 40,10 | 1,01% | - |
| 02.01.2026 | 39,90 | 39,90 | 39,70 | 39,70 | 0,51% | - |
| 30.12.2025 | 39,50 | 39,50 | 39,30 | 39,50 | 0,00% | - |
| 29.12.2025 | 39,70 | 39,90 | 39,50 | 39,50 | 0,00% | - |
| 23.12.2025 | 39,40 | 39,70 | 39,00 | 39,50 | -0,50% | - |
| 22.12.2025 | 39,70 | 39,90 | 39,50 | 39,70 | 0,00% | - |