39,400€
4,79%
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 | 38,80 | 38,80 | 35,20 | 35,20 | -6,38% | - |
| 08.05.2025 | 37,40 | 37,60 | 37,20 | 37,60 | -1,05% | - |
| 07.05.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 0,53% | - |
| 06.05.2025 | 37,80 | 37,80 | 37,60 | 37,80 | 0,00% | - |
| 05.05.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 0,00% | - |
| 02.05.2025 | 36,80 | 37,80 | 36,80 | 37,80 | 3,28% | - |
| 30.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 29.04.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | - |
| 28.04.2025 | 36,40 | 36,60 | 36,40 | 36,60 | -1,08% | - |
| 25.04.2025 | 37,00 | 37,00 | 36,80 | 37,00 | 1,65% | - |
| 24.04.2025 | 36,00 | 36,40 | 36,00 | 36,40 | -4,21% | - |
| 23.04.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 5,56% | - |
| 22.04.2025 | 35,40 | 36,00 | 35,20 | 36,00 | -2,17% | - |
| 17.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 16.04.2025 | 35,00 | 35,00 | 34,80 | 35,00 | -1,69% | - |
| 15.04.2025 | 35,20 | 35,60 | 35,20 | 35,60 | -1,11% | - |
| 14.04.2025 | 35,20 | 36,00 | 35,00 | 36,00 | 4,05% | - |
| 11.04.2025 | 35,40 | 35,40 | 34,60 | 34,60 | -7,49% | - |
| 10.04.2025 | 38,60 | 38,60 | 37,40 | 37,40 | -2,09% | - |
| 09.04.2025 | 35,20 | 38,40 | 34,30 | 38,20 | -3,54% | - |
| 08.04.2025 | 38,80 | 39,60 | 38,80 | 39,60 | -1,00% | - |
| 07.04.2025 | 39,00 | 40,00 | 39,00 | 40,00 | -2,91% | - |
| 04.04.2025 | 41,40 | 41,60 | 41,20 | 41,20 | -6,79% | - |
| 03.04.2025 | 45,20 | 45,20 | 44,20 | 44,20 | -3,07% | - |
| 02.04.2025 | 46,20 | 46,20 | 45,60 | 45,60 | -1,30% | - |
| 01.04.2025 | 46,40 | 46,40 | 46,20 | 46,20 | 0,87% | - |
| 31.03.2025 | 46,80 | 46,80 | 45,80 | 45,80 | -1,29% | - |
| 28.03.2025 | 48,40 | 48,40 | 46,40 | 46,40 | -4,13% | - |
| 27.03.2025 | 49,00 | 49,00 | 48,40 | 48,40 | -0,82% | - |
| 26.03.2025 | 49,40 | 49,40 | 48,80 | 48,80 | 0,00% | - |
| 25.03.2025 | 49,60 | 49,60 | 48,80 | 48,80 | -1,21% | - |
| 24.03.2025 | 49,40 | 49,60 | 49,20 | 49,40 | 1,65% | - |
| 21.03.2025 | 50,00 | 50,00 | 48,60 | 48,60 | -2,41% | - |
| 20.03.2025 | 49,60 | 50,00 | 49,60 | 49,80 | 2,47% | - |
| 19.03.2025 | 48,80 | 48,80 | 48,20 | 48,60 | -0,82% | - |
| 18.03.2025 | 50,00 | 50,00 | 49,00 | 49,00 | 0,82% | - |
| 17.03.2025 | 49,60 | 49,60 | 48,60 | 48,60 | -0,82% | - |
| 14.03.2025 | 49,60 | 49,60 | 49,00 | 49,00 | -0,81% | - |
| 13.03.2025 | 49,60 | 49,60 | 49,40 | 49,40 | 0,00% | - |
| 12.03.2025 | 49,60 | 49,60 | 49,00 | 49,40 | 0,82% | 49,00 |
| 11.03.2025 | 49,20 | 49,20 | 48,60 | 49,00 | 0,00% | - |
| 10.03.2025 | 50,00 | 50,00 | 49,00 | 49,00 | -2,00% | - |
| 07.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 06.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 05.03.2025 | 49,60 | 49,60 | 49,20 | 49,20 | -2,57% | - |
| 04.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | - |
| 03.03.2025 | 53,00 | 53,00 | 52,50 | 52,50 | 0,96% | - |
| 28.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 27.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 26.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 25.02.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 24.02.2025 | 51,00 | 51,50 | 51,00 | 51,00 | -2,86% | - |
| 21.02.2025 | 51,50 | 52,50 | 51,50 | 52,50 | -4,55% | - |
| 20.02.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 0,92% | - |
| 19.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
| 18.02.2025 | 56,50 | 56,50 | 56,00 | 56,00 | 0,00% | - |
| 17.02.2025 | 55,00 | 56,00 | 55,00 | 56,00 | -1,75% | - |
| 14.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -3,39% | - |
| 13.02.2025 | 58,50 | 59,00 | 58,00 | 59,00 | -0,84% | - |
| 12.02.2025 | 60,50 | 60,50 | 59,50 | 59,50 | -1,65% | - |
| 11.02.2025 | 61,00 | 61,50 | 60,50 | 60,50 | -2,42% | - |
| 10.02.2025 | 62,00 | 62,00 | 61,50 | 62,00 | 0,00% | - |
| 07.02.2025 | 61,50 | 62,00 | 61,50 | 62,00 | -0,80% | - |
| 06.02.2025 | 62,00 | 62,50 | 62,00 | 62,50 | 2,46% | - |
| 05.02.2025 | 60,50 | 61,00 | 60,50 | 61,00 | 0,83% | - |
| 04.02.2025 | 60,00 | 60,50 | 59,50 | 60,50 | -3,20% | - |
| 03.02.2025 | 62,50 | 63,00 | 62,50 | 62,50 | -3,10% | - |
| 31.01.2025 | 63,50 | 64,50 | 63,50 | 64,50 | 1,57% | - |
| 30.01.2025 | 63,00 | 63,50 | 63,00 | 63,50 | 0,00% | - |
| 29.01.2025 | 63,00 | 63,50 | 62,50 | 63,50 | -3,05% | - |
| 28.01.2025 | 64,50 | 65,50 | 64,50 | 65,50 | -0,76% | - |
| 27.01.2025 | 65,50 | 66,00 | 65,50 | 66,00 | 0,00% | - |
| 24.01.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 3,13% | - |
| 23.01.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 22.01.2025 | 63,50 | 64,00 | 63,50 | 64,00 | 0,00% | - |
| 21.01.2025 | 63,50 | 64,00 | 63,50 | 64,00 | 0,79% | - |
| 20.01.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | - |
| 17.01.2025 | 63,50 | 64,50 | 63,50 | 64,50 | 0,00% | - |
| 16.01.2025 | 64,00 | 64,50 | 64,00 | 64,50 | 0,78% | - |
| 15.01.2025 | 63,00 | 64,00 | 63,00 | 64,00 | 2,40% | - |
| 14.01.2025 | 61,50 | 62,50 | 61,50 | 62,50 | 3,31% | - |
| 13.01.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 1,68% | - |
| 10.01.2025 | 59,00 | 59,50 | 59,00 | 59,50 | 1,71% | - |
| 09.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 08.01.2025 | 57,00 | 57,50 | 57,00 | 57,50 | -1,71% | - |
| 07.01.2025 | 58,00 | 58,50 | 58,00 | 58,50 | -0,85% | - |
| 06.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 03.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 02.01.2025 | 58,00 | 59,00 | 58,00 | 59,00 | 0,85% | - |
| 30.12.2024 | 58,00 | 58,50 | 58,00 | 58,50 | -1,68% | - |
| 27.12.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 23.12.2024 | 59,00 | 59,50 | 59,00 | 59,50 | 0,85% | - |
| 20.12.2024 | 58,50 | 59,00 | 58,50 | 59,00 | -2,48% | - |
| 19.12.2024 | 60,00 | 60,50 | 60,00 | 60,50 | -2,42% | - |
| 18.12.2024 | 61,50 | 62,00 | 61,50 | 62,00 | -2,36% | - |
| 17.12.2024 | 62,50 | 63,50 | 62,50 | 63,50 | -4,51% | - |
| 16.12.2024 | 63,00 | 66,50 | 63,00 | 66,50 | 6,40% | 5,00 |
| 13.12.2024 | 63,00 | 63,00 | 62,50 | 62,50 | -2,34% | - |
| 12.12.2024 | 63,00 | 64,00 | 63,00 | 64,00 | 0,00% | - |
| 11.12.2024 | 63,50 | 64,00 | 63,00 | 64,00 | 1,59% | - |