46,100€
-0,22%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 46,00 | 46,00 | 45,60 | 45,60 | -1,30% | - |
| 24.06.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 21.06.2024 | 46,40 | 46,80 | 46,40 | 46,60 | -1,27% | - |
| 20.06.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 1,29% | - |
| 19.06.2024 | 47,00 | 47,00 | 46,60 | 46,60 | 1,30% | - |
| 18.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | - |
| 17.06.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -2,63% | - |
| 14.06.2024 | 46,00 | 46,00 | 45,60 | 45,60 | -1,30% | - |
| 13.06.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -1,28% | - |
| 12.06.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 2,18% | - |
| 11.06.2024 | 46,40 | 46,40 | 45,80 | 45,80 | -0,87% | - |
| 10.06.2024 | 46,40 | 46,80 | 46,20 | 46,20 | 0,00% | - |
| 07.06.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -2,94% | - |
| 06.06.2024 | 48,20 | 48,20 | 47,60 | 47,60 | -1,24% | - |
| 05.06.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 04.06.2024 | 49,20 | 49,20 | 48,60 | 48,60 | -2,80% | - |
| 03.06.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 31.05.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | - |
| 30.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 29.05.2024 | 47,80 | 47,80 | 47,40 | 47,40 | 1,72% | - |
| 28.05.2024 | 46,40 | 46,80 | 46,40 | 46,60 | 0,00% | - |
| 27.05.2024 | 46,80 | 46,80 | 46,60 | 46,60 | 2,64% | - |
| 24.05.2024 | 45,60 | 45,60 | 45,40 | 45,40 | -0,44% | - |
| 23.05.2024 | 45,80 | 45,80 | 45,60 | 45,60 | -1,72% | - |
| 22.05.2024 | 46,80 | 46,80 | 46,40 | 46,40 | 1,75% | - |
| 21.05.2024 | 46,20 | 46,20 | 45,60 | 45,60 | -1,30% | - |
| 20.05.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -2,53% | - |
| 17.05.2024 | 47,80 | 47,80 | 47,40 | 47,40 | -1,66% | - |
| 16.05.2024 | 48,60 | 48,60 | 48,20 | 48,20 | -2,03% | - |
| 15.05.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 14.05.2024 | 48,60 | 50,00 | 48,20 | 50,00 | 2,88% | 20,00 |
| 13.05.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 10.05.2024 | 48,60 | 48,80 | 48,60 | 48,80 | 1,24% | - |
| 09.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | - |
| 08.05.2024 | 47,20 | 47,20 | 47,00 | 47,00 | -1,26% | - |
| 07.05.2024 | 47,80 | 47,80 | 47,60 | 47,60 | 0,00% | - |
| 06.05.2024 | 47,80 | 47,80 | 47,60 | 47,60 | 0,42% | - |
| 03.05.2024 | 46,80 | 47,40 | 46,80 | 47,40 | 3,95% | - |
| 02.05.2024 | 45,40 | 45,60 | 45,40 | 45,60 | -1,72% | - |
| 30.04.2024 | 46,80 | 46,80 | 46,40 | 46,40 | -3,73% | - |
| 29.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 26.04.2024 | 48,60 | 49,20 | 48,60 | 49,20 | 2,07% | - |
| 25.04.2024 | 49,20 | 49,20 | 48,20 | 48,20 | -2,82% | - |
| 24.04.2024 | 49,20 | 49,60 | 49,20 | 49,60 | 3,77% | - |
| 23.04.2024 | 47,80 | 47,80 | 47,40 | 47,80 | 0,42% | - |
| 22.04.2024 | 47,80 | 47,80 | 47,60 | 47,60 | 1,28% | - |
| 19.04.2024 | 47,40 | 47,40 | 47,00 | 47,00 | 1,29% | - |
| 18.04.2024 | 46,80 | 46,80 | 46,40 | 46,40 | -2,52% | - |
| 17.04.2024 | 47,40 | 47,60 | 47,40 | 47,60 | 1,28% | - |
| 16.04.2024 | 47,80 | 47,80 | 47,00 | 47,00 | -4,08% | - |
| 15.04.2024 | 48,20 | 50,00 | 48,20 | 49,00 | -0,41% | 105,00 |
| 12.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 11.04.2024 | 49,20 | 49,20 | 48,60 | 48,80 | 1,24% | - |
| 10.04.2024 | 49,20 | 49,20 | 48,20 | 48,20 | -1,23% | - |
| 09.04.2024 | 49,20 | 49,20 | 48,80 | 48,80 | 1,24% | - |
| 08.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -4,55% | - |
| 05.04.2024 | 47,80 | 50,50 | 47,60 | 50,50 | 1,81% | - |
| 04.04.2024 | 49,60 | 49,60 | 49,20 | 49,60 | 5,98% | - |
| 03.04.2024 | 46,80 | 47,00 | 46,80 | 46,80 | 0,43% | - |
| 02.04.2024 | 47,00 | 47,00 | 46,60 | 46,60 | -2,92% | - |
| 28.03.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 2,56% | - |
| 27.03.2024 | 46,40 | 46,80 | 46,20 | 46,80 | 1,30% | - |
| 26.03.2024 | 45,40 | 46,20 | 45,00 | 46,20 | 0,87% | - |
| 25.03.2024 | 45,00 | 45,80 | 44,80 | 45,80 | 0,00% | - |
| 22.03.2024 | 45,60 | 45,80 | 45,40 | 45,80 | 0,00% | - |
| 21.03.2024 | 44,40 | 45,80 | 44,40 | 45,80 | 2,23% | - |
| 20.03.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 1,82% | - |
| 19.03.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 0,00% | - |
| 18.03.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 0,46% | - |
| 15.03.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 0,46% | - |
| 14.03.2024 | 44,40 | 44,40 | 43,60 | 43,60 | -3,54% | - |
| 13.03.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,00% | - |
| 12.03.2024 | 45,40 | 45,40 | 45,20 | 45,20 | -0,44% | - |
| 11.03.2024 | 46,00 | 46,00 | 45,40 | 45,40 | -2,58% | - |
| 08.03.2024 | 46,40 | 46,60 | 46,40 | 46,60 | 1,30% | - |
| 07.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 06.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 05.03.2024 | 46,80 | 46,80 | 46,20 | 46,20 | -2,94% | - |
| 04.03.2024 | 47,80 | 47,80 | 47,60 | 47,60 | 2,15% | - |
| 01.03.2024 | 47,20 | 47,20 | 46,60 | 46,60 | 3,10% | - |
| 29.02.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 28.02.2024 | 45,40 | 45,40 | 45,20 | 45,20 | -0,44% | - |
| 27.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 26.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 23.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 22.02.2024 | 44,00 | 44,40 | 44,00 | 44,40 | 1,83% | - |
| 21.02.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -0,91% | - |
| 20.02.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -0,90% | - |
| 19.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 16.02.2024 | 44,80 | 45,00 | 44,00 | 44,00 | -0,45% | - |
| 15.02.2024 | 44,40 | 44,40 | 44,20 | 44,20 | 0,91% | 5,00 |
| 14.02.2024 | 43,60 | 43,80 | 43,60 | 43,80 | -1,35% | - |
| 13.02.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 1,37% | - |
| 12.02.2024 | 43,80 | 44,00 | 43,80 | 43,80 | 0,00% | - |
| 09.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 08.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 1,41% | - |
| 07.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 06.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 05.02.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 2,87% | - |
| 02.02.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 1,46% | - |