34,400€
2,99%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 33,80 | 33,80 | 33,40 | 33,40 | 2,45% | - |
| 22.10.2026 | 32,80 | 32,80 | 32,60 | 32,60 | 1,24% | - |
| 21.10.2026 | 33,00 | 33,00 | 32,20 | 32,20 | -4,17% | - |
| 20.10.2026 | 33,80 | 33,80 | 33,60 | 33,60 | -0,59% | - |
| 19.10.2026 | 34,40 | 34,40 | 33,80 | 33,80 | -0,59% | - |
| 16.10.2026 | 34,40 | 34,40 | 34,00 | 34,00 | 0,00% | - |
| 15.10.2026 | 34,20 | 34,20 | 34,00 | 34,00 | -1,16% | - |
| 14.10.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 13.10.2026 | 34,40 | 34,40 | 34,20 | 34,20 | 1,18% | - |
| 12.10.2026 | 33,60 | 33,80 | 33,60 | 33,80 | -0,59% | - |
| 09.10.2026 | 33,60 | 34,00 | 33,60 | 34,00 | 0,59% | - |
| 08.10.2026 | 33,60 | 33,80 | 33,60 | 33,80 | -2,31% | - |
| 07.10.2026 | 34,80 | 35,00 | 34,60 | 34,60 | -1,70% | - |
| 06.10.2026 | 35,40 | 35,40 | 35,20 | 35,20 | 0,00% | - |
| 05.10.2026 | 35,40 | 35,40 | 35,20 | 35,20 | 1,15% | - |
| 02.10.2026 | 34,80 | 35,00 | 34,80 | 34,80 | 0,58% | - |
| 01.10.2026 | 34,80 | 34,80 | 34,60 | 34,60 | -2,81% | - |
| 30.09.2026 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | - |
| 29.09.2026 | 36,20 | 36,20 | 36,00 | 36,00 | -0,55% | - |
| 28.09.2026 | 36,40 | 36,40 | 36,20 | 36,20 | 0,00% | - |
| 25.09.2026 | 36,60 | 36,60 | 36,20 | 36,20 | -1,63% | - |
| 24.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 23.09.2026 | 36,80 | 36,80 | 36,60 | 36,60 | 2,23% | - |
| 22.09.2026 | 35,80 | 35,80 | 35,60 | 35,80 | -0,56% | - |
| 21.09.2026 | 35,80 | 36,00 | 35,80 | 36,00 | 0,00% | - |
| 18.09.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 17.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 16.09.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 15.09.2026 | 36,40 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 14.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 11.09.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 1,69% | - |
| 10.09.2026 | 36,00 | 36,00 | 35,60 | 35,60 | 0,56% | - |
| 09.09.2026 | 35,80 | 35,80 | 35,40 | 35,40 | -4,32% | - |
| 08.09.2026 | 36,20 | 37,00 | 36,20 | 37,00 | 2,21% | 138,00 |
| 07.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 04.09.2026 | 36,00 | 36,00 | 35,60 | 35,60 | -1,11% | - |
| 03.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 02.09.2026 | 35,40 | 35,40 | 35,20 | 35,20 | -4,86% | - |
| 01.09.2026 | 37,40 | 37,40 | 37,00 | 37,00 | -4,15% | - |
| 31.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 28.08.2026 | 38,80 | 38,80 | 38,20 | 38,20 | -1,55% | - |
| 27.08.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 26.08.2026 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | - |
| 25.08.2026 | 38,80 | 38,80 | 38,60 | 38,60 | 0,52% | - |
| 24.08.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | - |
| 21.08.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 20.08.2026 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | - |
| 19.08.2026 | 38,00 | 38,00 | 37,80 | 37,80 | -1,56% | - |
| 18.08.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 0,52% | - |
| 17.08.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 14.08.2026 | 39,00 | 39,00 | 38,80 | 38,80 | 0,52% | - |
| 13.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 12.08.2026 | 39,00 | 39,20 | 39,00 | 39,20 | 2,08% | - |
| 11.08.2026 | 39,00 | 39,00 | 38,40 | 38,40 | -3,03% | - |
| 10.08.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -1,49% | - |
| 07.08.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | - |
| 06.08.2026 | 42,00 | 42,20 | 42,00 | 42,20 | -0,94% | - |
| 05.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 04.08.2026 | 42,20 | 42,60 | 42,20 | 42,60 | 0,95% | - |
| 03.08.2026 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | - |
| 31.07.2026 | 41,60 | 42,00 | 41,60 | 42,00 | -3,23% | - |
| 30.07.2026 | 43,20 | 43,40 | 43,20 | 43,40 | -1,81% | - |
| 29.07.2026 | 44,20 | 44,40 | 44,20 | 44,20 | 1,38% | - |
| 28.07.2026 | 43,00 | 43,60 | 43,00 | 43,60 | -3,54% | - |
| 27.07.2026 | 44,80 | 45,20 | 44,80 | 45,20 | 2,26% | - |
| 24.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 23.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 22.07.2026 | 42,60 | 42,80 | 42,60 | 42,80 | 0,47% | - |
| 21.07.2026 | 42,40 | 42,60 | 42,40 | 42,60 | -0,93% | - |
| 20.07.2026 | 42,60 | 43,00 | 42,60 | 43,00 | -0,92% | - |
| 17.07.2026 | 43,20 | 43,40 | 43,20 | 43,40 | 6,37% | - |
| 16.07.2026 | 40,60 | 40,80 | 40,40 | 40,80 | 0,99% | - |
| 15.07.2026 | 40,20 | 40,40 | 40,20 | 40,40 | -1,46% | - |
| 14.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 6,77% | - |
| 13.07.2026 | 40,20 | 40,20 | 38,40 | 38,40 | 0,00% | - |
| 10.07.2026 | 39,60 | 39,60 | 38,40 | 38,40 | 0,00% | - |
| 09.07.2026 | 39,60 | 39,60 | 38,40 | 38,40 | 0,00% | 20,00 |
| 08.07.2026 | 39,00 | 39,00 | 38,40 | 38,40 | -7,69% | - |
| 07.07.2026 | 41,20 | 41,60 | 41,20 | 41,60 | 7,22% | - |
| 06.07.2026 | 40,60 | 40,60 | 38,80 | 38,80 | -9,35% | - |
| 03.07.2026 | 40,40 | 42,80 | 40,40 | 42,80 | 6,47% | 5,00 |
| 02.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 01.07.2026 | 41,60 | 42,00 | 41,60 | 42,00 | -0,47% | - |
| 30.06.2026 | 41,80 | 42,20 | 41,80 | 42,20 | -2,31% | - |
| 29.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 26.06.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 25.06.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 24.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 23.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 22.06.2026 | 42,20 | 42,20 | 41,80 | 41,80 | -0,95% | - |
| 19.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 18.06.2026 | 41,80 | 42,20 | 41,80 | 42,20 | 1,44% | - |
| 17.06.2026 | 41,40 | 41,60 | 41,40 | 41,60 | 1,96% | - |
| 16.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 15.06.2026 | 40,80 | 41,20 | 40,80 | 41,20 | 2,49% | - |
| 12.06.2026 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | - |
| 11.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 10.06.2026 | 40,40 | 40,40 | 40,20 | 40,40 | 1,51% | - |
| 09.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -6,57% | - |
| 08.06.2026 | 39,60 | 42,60 | 39,40 | 42,60 | 7,58% | 20,00 |