41,900€
-1,41%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 42,50 | 42,80 | 41,30 | 41,40 | -2,59% | - |
| 05.09.2024 | 42,60 | 43,50 | 41,70 | 42,50 | -0,70% | - |
| 04.09.2024 | 42,80 | 43,20 | 42,30 | 42,80 | 0,23% | - |
| 03.09.2024 | 43,90 | 43,90 | 42,30 | 42,70 | -2,73% | - |
| 02.09.2024 | 43,80 | 43,90 | 43,60 | 43,90 | 0,23% | - |
| 30.08.2024 | 43,50 | 44,10 | 43,10 | 43,80 | 0,92% | - |
| 29.08.2024 | 42,80 | 43,90 | 42,60 | 43,40 | 1,40% | - |
| 28.08.2024 | 42,60 | 43,30 | 42,10 | 42,80 | 0,47% | - |
| 27.08.2024 | 42,40 | 42,90 | 41,80 | 42,60 | 0,00% | - |
| 26.08.2024 | 42,80 | 43,50 | 42,50 | 42,60 | -0,47% | - |
| 23.08.2024 | 41,70 | 42,90 | 41,70 | 42,80 | 2,39% | - |
| 22.08.2024 | 41,60 | 42,30 | 41,60 | 41,80 | 0,24% | - |
| 21.08.2024 | 41,70 | 42,60 | 41,50 | 41,70 | 0,00% | - |
| 20.08.2024 | 42,50 | 42,60 | 41,50 | 41,70 | -1,88% | - |
| 19.08.2024 | 42,00 | 42,70 | 41,60 | 42,50 | 1,19% | - |
| 16.08.2024 | 42,20 | 42,60 | 41,70 | 42,00 | -0,47% | - |
| 15.08.2024 | 41,20 | 43,10 | 41,00 | 42,20 | 2,18% | - |
| 14.08.2024 | 41,50 | 42,20 | 40,70 | 41,30 | -0,72% | - |
| 13.08.2024 | 41,00 | 41,70 | 40,40 | 41,60 | 1,71% | - |
| 12.08.2024 | 41,20 | 41,50 | 40,50 | 40,90 | -0,73% | - |
| 09.08.2024 | 41,70 | 41,90 | 40,90 | 41,20 | -1,20% | - |
| 08.08.2024 | 40,80 | 41,90 | 40,50 | 41,70 | 2,21% | - |
| 07.08.2024 | 41,60 | 42,70 | 40,70 | 40,80 | -1,69% | - |
| 06.08.2024 | 41,00 | 42,10 | 40,70 | 41,50 | 1,47% | - |
| 05.08.2024 | 42,10 | 42,10 | 39,00 | 40,90 | -2,85% | - |
| 02.08.2024 | 46,40 | 46,40 | 41,90 | 42,10 | -8,87% | - |
| 01.08.2024 | 47,20 | 48,20 | 46,10 | 46,20 | -2,12% | - |
| 31.07.2024 | 46,90 | 47,70 | 46,40 | 47,20 | 0,21% | - |
| 30.07.2024 | 46,60 | 47,50 | 46,10 | 47,10 | 1,07% | - |
| 29.07.2024 | 46,30 | 47,40 | 46,00 | 46,60 | 0,87% | - |
| 26.07.2024 | 45,20 | 46,50 | 45,20 | 46,20 | 1,99% | - |
| 25.07.2024 | 44,60 | 46,10 | 43,90 | 45,30 | 1,57% | - |
| 24.07.2024 | 45,40 | 46,10 | 44,30 | 44,60 | -1,76% | - |
| 23.07.2024 | 44,80 | 45,70 | 44,00 | 45,40 | 1,34% | - |
| 22.07.2024 | 43,50 | 45,10 | 43,30 | 44,80 | 3,46% | - |
| 19.07.2024 | 44,60 | 45,20 | 43,30 | 43,30 | -2,91% | - |
| 18.07.2024 | 44,70 | 45,10 | 44,10 | 44,60 | -0,22% | - |
| 17.07.2024 | 44,80 | 45,30 | 43,70 | 44,70 | -0,45% | - |
| 16.07.2024 | 42,90 | 45,10 | 42,70 | 44,90 | 4,42% | - |
| 15.07.2024 | 41,60 | 43,50 | 41,60 | 43,00 | 2,87% | - |
| 12.07.2024 | 41,50 | 42,30 | 41,40 | 41,80 | 0,72% | - |
| 11.07.2024 | 40,00 | 41,70 | 40,00 | 41,50 | 4,01% | - |
| 10.07.2024 | 42,10 | 42,90 | 39,90 | 39,90 | -5,23% | - |
| 09.07.2024 | 40,80 | 42,30 | 39,90 | 42,10 | 3,44% | - |
| 08.07.2024 | 44,90 | 46,30 | 38,30 | 40,70 | -9,35% | - |
| 05.07.2024 | 46,50 | 46,60 | 44,70 | 44,90 | -3,44% | - |
| 04.07.2024 | 46,60 | 46,60 | 46,40 | 46,50 | -0,21% | - |
| 03.07.2024 | 45,70 | 47,40 | 45,20 | 46,60 | 1,75% | - |
| 02.07.2024 | 45,80 | 46,50 | 45,20 | 45,80 | 0,00% | - |
| 01.07.2024 | 46,30 | 46,90 | 45,10 | 45,80 | -0,65% | - |
| 28.06.2024 | 47,00 | 47,60 | 45,70 | 46,10 | -1,07% | - |
| 27.06.2024 | 45,90 | 46,60 | 45,30 | 46,60 | 1,30% | - |
| 26.06.2024 | 46,10 | 46,40 | 45,40 | 46,00 | -0,22% | - |
| 25.06.2024 | 46,70 | 47,00 | 45,50 | 46,10 | -1,50% | - |
| 24.06.2024 | 47,10 | 48,10 | 46,30 | 46,80 | -0,21% | - |
| 21.06.2024 | 47,30 | 47,50 | 46,50 | 46,90 | -1,05% | - |
| 20.06.2024 | 47,60 | 48,30 | 46,90 | 47,40 | -0,42% | - |
| 19.06.2024 | 45,90 | 47,90 | 45,90 | 47,60 | -0,63% | - |
| 18.06.2024 | 46,90 | 48,10 | 46,00 | 47,90 | 2,35% | - |
| 17.06.2024 | 45,50 | 46,80 | 44,70 | 46,80 | 2,86% | - |
| 14.06.2024 | 46,70 | 46,80 | 44,10 | 45,50 | -2,15% | - |
| 13.06.2024 | 47,30 | 47,90 | 45,60 | 46,50 | -1,69% | - |
| 12.06.2024 | 47,30 | 48,90 | 46,60 | 47,30 | 0,00% | - |
| 11.06.2024 | 47,30 | 47,70 | 46,60 | 47,30 | 0,00% | - |
| 10.06.2024 | 46,90 | 47,50 | 46,40 | 47,30 | 0,42% | - |
| 07.06.2024 | 47,30 | 47,60 | 46,20 | 47,10 | -0,42% | - |
| 06.06.2024 | 48,90 | 49,00 | 47,10 | 47,30 | -3,27% | - |
| 05.06.2024 | 49,20 | 49,95 | 48,70 | 48,90 | -0,61% | - |
| 04.06.2024 | 49,95 | 50,05 | 48,90 | 49,20 | -1,50% | - |
| 03.06.2024 | 51,00 | 51,50 | 49,50 | 49,95 | -2,06% | - |
| 31.05.2024 | 50,30 | 51,25 | 49,30 | 51,00 | 0,69% | - |
| 30.05.2024 | 48,90 | 50,75 | 48,10 | 50,65 | 3,79% | - |
| 29.05.2024 | 48,50 | 48,90 | 47,50 | 48,80 | 0,83% | - |
| 28.05.2024 | 47,50 | 49,10 | 47,00 | 48,40 | 1,89% | - |
| 27.05.2024 | 47,50 | 47,50 | 47,10 | 47,50 | 0,00% | - |
| 24.05.2024 | 46,30 | 47,70 | 46,20 | 47,50 | 2,15% | - |
| 23.05.2024 | 46,50 | 47,30 | 45,90 | 46,50 | 0,00% | - |
| 22.05.2024 | 47,50 | 47,50 | 45,90 | 46,50 | -2,31% | - |
| 21.05.2024 | 46,90 | 47,70 | 46,50 | 47,60 | 1,06% | - |
| 20.05.2024 | 47,30 | 48,10 | 47,00 | 47,10 | -0,42% | - |
| 17.05.2024 | 48,60 | 49,40 | 47,10 | 47,30 | -2,67% | - |
| 16.05.2024 | 49,20 | 49,40 | 47,90 | 48,60 | -1,62% | - |
| 15.05.2024 | 49,85 | 50,40 | 49,10 | 49,40 | -0,90% | - |
| 14.05.2024 | 49,40 | 50,30 | 48,60 | 49,85 | 0,91% | - |
| 13.05.2024 | 49,20 | 50,15 | 49,20 | 49,40 | 0,20% | - |
| 10.05.2024 | 49,55 | 50,40 | 48,90 | 49,30 | -0,70% | - |
| 09.05.2024 | 49,65 | 49,95 | 48,40 | 49,65 | 0,91% | - |
| 08.05.2024 | 48,10 | 49,50 | 47,00 | 49,20 | 2,29% | - |
| 07.05.2024 | 48,30 | 49,30 | 47,90 | 48,10 | -0,41% | - |
| 06.05.2024 | 48,50 | 49,30 | 48,30 | 48,30 | -0,41% | - |
| 03.05.2024 | 47,70 | 48,90 | 47,30 | 48,50 | 1,68% | - |
| 02.05.2024 | 46,30 | 48,10 | 46,10 | 47,70 | 3,25% | - |
| 30.04.2024 | 47,60 | 47,70 | 45,70 | 46,20 | -3,14% | - |
| 29.04.2024 | 49,10 | 49,85 | 47,50 | 47,70 | -2,85% | - |
| 26.04.2024 | 49,75 | 50,25 | 48,90 | 49,10 | -1,50% | - |
| 25.04.2024 | 50,50 | 50,50 | 48,70 | 49,85 | -0,40% | - |
| 24.04.2024 | 49,40 | 51,25 | 48,50 | 50,05 | 0,40% | - |
| 23.04.2024 | 48,30 | 50,15 | 47,40 | 49,85 | 2,78% | - |
| 22.04.2024 | 48,70 | 48,90 | 48,10 | 48,50 | -0,41% | - |
| 19.04.2024 | 48,10 | 49,10 | 47,00 | 48,70 | 0,83% | - |