39,400€
-1,25%
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 | 39,90 | 40,20 | 38,90 | 39,50 | -1,00% | - |
| 08.05.2025 | 38,10 | 40,30 | 38,10 | 39,90 | 5,28% | - |
| 07.05.2025 | 38,30 | 38,90 | 37,50 | 37,90 | -1,04% | - |
| 06.05.2025 | 38,60 | 38,90 | 37,90 | 38,30 | -1,03% | - |
| 05.05.2025 | 38,50 | 39,20 | 38,10 | 38,70 | -0,51% | - |
| 02.05.2025 | 37,50 | 39,10 | 37,50 | 38,90 | 3,73% | - |
| 30.04.2025 | 37,40 | 37,50 | 36,40 | 37,50 | 0,27% | - |
| 29.04.2025 | 37,10 | 37,70 | 36,80 | 37,40 | 0,81% | - |
| 28.04.2025 | 37,80 | 38,00 | 36,70 | 37,10 | -0,54% | - |
| 25.04.2025 | 37,70 | 37,90 | 36,70 | 37,30 | -1,06% | - |
| 24.04.2025 | 37,20 | 37,70 | 36,60 | 37,70 | 1,62% | - |
| 23.04.2025 | 37,80 | 39,40 | 37,10 | 37,10 | -0,54% | - |
| 22.04.2025 | 35,80 | 37,30 | 35,80 | 37,30 | -1,58% | - |
| 17.04.2025 | 37,20 | 38,30 | 36,70 | 37,90 | 1,61% | - |
| 16.04.2025 | 36,00 | 37,50 | 35,60 | 37,30 | 2,75% | - |
| 15.04.2025 | 36,00 | 36,90 | 35,80 | 36,30 | 0,55% | - |
| 14.04.2025 | 36,00 | 37,10 | 35,30 | 36,10 | 1,12% | - |
| 11.04.2025 | 36,00 | 36,40 | 34,50 | 35,70 | -1,65% | - |
| 10.04.2025 | 39,50 | 39,60 | 35,50 | 36,30 | -8,10% | - |
| 09.04.2025 | 35,00 | 40,00 | 34,30 | 39,50 | 8,82% | - |
| 08.04.2025 | 39,70 | 41,50 | 35,70 | 36,30 | -11,25% | 200,00 |
| 07.04.2025 | 41,60 | 42,20 | 38,90 | 40,90 | -1,45% | - |
| 04.04.2025 | 42,60 | 42,60 | 39,50 | 41,50 | -2,81% | - |
| 03.04.2025 | 47,90 | 47,90 | 42,30 | 42,70 | -11,23% | - |
| 02.04.2025 | 47,20 | 48,10 | 46,40 | 48,10 | 2,12% | - |
| 01.04.2025 | 47,50 | 47,70 | 46,70 | 47,10 | -0,42% | - |
| 31.03.2025 | 48,00 | 48,00 | 46,50 | 47,30 | -1,25% | - |
| 28.03.2025 | 49,10 | 49,10 | 46,70 | 47,90 | -2,44% | - |
| 27.03.2025 | 49,50 | 49,85 | 48,70 | 49,10 | -0,81% | 10,00 |
| 26.03.2025 | 49,90 | 50,50 | 49,30 | 49,50 | -0,80% | - |
| 25.03.2025 | 50,25 | 50,50 | 49,70 | 49,90 | -0,70% | - |
| 24.03.2025 | 49,95 | 51,00 | 49,60 | 50,25 | 1,11% | - |
| 21.03.2025 | 50,50 | 50,75 | 49,50 | 49,70 | -1,58% | - |
| 20.03.2025 | 50,25 | 51,25 | 50,05 | 50,50 | 0,50% | - |
| 19.03.2025 | 49,20 | 50,75 | 48,70 | 50,25 | 2,13% | - |
| 18.03.2025 | 50,75 | 50,75 | 48,90 | 49,20 | -3,05% | - |
| 17.03.2025 | 49,70 | 50,75 | 49,70 | 50,75 | 1,60% | - |
| 14.03.2025 | 50,15 | 50,75 | 49,80 | 49,95 | -0,60% | - |
| 13.03.2025 | 50,25 | 50,75 | 49,70 | 50,25 | 0,00% | - |
| 12.03.2025 | 50,25 | 51,00 | 49,80 | 50,25 | 0,00% | - |
| 11.03.2025 | 49,80 | 50,75 | 49,30 | 50,25 | 0,70% | 15,00 |
| 10.03.2025 | 51,25 | 51,25 | 49,70 | 49,90 | -2,63% | - |
| 07.03.2025 | 51,25 | 51,75 | 50,25 | 51,25 | 0,00% | - |
| 06.03.2025 | 51,25 | 51,75 | 49,95 | 51,25 | 0,00% | - |
| 05.03.2025 | 50,50 | 51,25 | 49,85 | 51,25 | 0,99% | - |
| 04.03.2025 | 51,75 | 51,75 | 50,25 | 50,75 | -1,93% | - |
| 03.03.2025 | 54,00 | 57,50 | 51,25 | 51,75 | -4,61% | - |
| 28.02.2025 | 53,00 | 54,25 | 52,50 | 54,25 | 2,84% | - |
| 27.02.2025 | 53,25 | 54,25 | 52,25 | 52,75 | -0,94% | - |
| 26.02.2025 | 53,00 | 54,25 | 53,00 | 53,25 | 0,95% | - |
| 25.02.2025 | 52,25 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 24.02.2025 | 52,00 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 21.02.2025 | 52,50 | 54,00 | 51,75 | 52,25 | -0,95% | - |
| 20.02.2025 | 55,50 | 56,00 | 51,25 | 52,75 | -5,38% | - |
| 19.02.2025 | 55,25 | 56,25 | 54,25 | 55,75 | 0,00% | - |
| 18.02.2025 | 57,00 | 57,25 | 55,25 | 55,75 | -2,19% | - |
| 17.02.2025 | 56,25 | 57,25 | 56,25 | 57,00 | 1,33% | - |
| 14.02.2025 | 58,25 | 59,00 | 55,75 | 56,25 | -3,43% | - |
| 13.02.2025 | 59,50 | 60,50 | 58,25 | 58,25 | -1,69% | - |
| 12.02.2025 | 61,50 | 61,75 | 59,25 | 59,25 | -4,05% | - |
| 11.02.2025 | 62,50 | 63,00 | 61,25 | 61,75 | -1,59% | - |
| 10.02.2025 | 62,50 | 63,75 | 61,75 | 62,75 | 0,00% | - |
| 07.02.2025 | 62,75 | 63,50 | 62,25 | 62,75 | 0,00% | - |
| 06.02.2025 | 63,00 | 64,25 | 62,75 | 62,75 | -0,79% | - |
| 05.02.2025 | 62,25 | 63,25 | 61,75 | 63,25 | 1,61% | - |
| 04.02.2025 | 60,75 | 62,75 | 60,50 | 62,25 | 2,05% | - |
| 03.02.2025 | 67,25 | 67,25 | 60,25 | 61,00 | -4,31% | - |
| 31.01.2025 | 64,75 | 65,50 | 63,75 | 63,75 | -1,54% | - |
| 30.01.2025 | 63,75 | 65,25 | 63,50 | 64,75 | 1,57% | - |
| 29.01.2025 | 63,75 | 65,00 | 63,50 | 63,75 | -0,78% | - |
| 28.01.2025 | 65,75 | 66,50 | 64,25 | 64,25 | -2,28% | - |
| 27.01.2025 | 67,25 | 67,50 | 65,25 | 65,75 | -2,23% | 15,00 |
| 24.01.2025 | 67,50 | 67,75 | 66,25 | 67,25 | -0,74% | - |
| 23.01.2025 | 65,00 | 68,25 | 64,00 | 67,75 | 3,83% | - |
| 22.01.2025 | 65,00 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 21.01.2025 | 64,25 | 65,75 | 64,25 | 64,75 | 0,78% | - |
| 20.01.2025 | 64,75 | 65,00 | 64,25 | 64,25 | -1,53% | - |
| 17.01.2025 | 64,50 | 66,00 | 64,50 | 65,25 | 0,77% | - |
| 16.01.2025 | 65,00 | 66,00 | 63,75 | 64,75 | -0,77% | - |
| 15.01.2025 | 64,25 | 65,50 | 64,25 | 65,25 | 2,35% | - |
| 14.01.2025 | 62,75 | 65,50 | 62,75 | 63,75 | 1,59% | - |
| 13.01.2025 | 62,00 | 63,25 | 60,25 | 62,75 | 2,45% | - |
| 10.01.2025 | 59,75 | 63,25 | 59,00 | 61,25 | 2,51% | - |
| 09.01.2025 | 59,00 | 59,75 | 59,00 | 59,75 | 1,70% | - |
| 08.01.2025 | 58,50 | 58,75 | 57,25 | 58,75 | 0,86% | 18,00 |
| 07.01.2025 | 59,50 | 60,25 | 57,75 | 58,25 | -2,51% | - |
| 06.01.2025 | 60,25 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 03.01.2025 | 59,50 | 60,50 | 58,75 | 60,25 | 0,84% | - |
| 02.01.2025 | 59,25 | 60,50 | 58,75 | 59,75 | 1,27% | - |
| 30.12.2024 | 59,50 | 59,50 | 59,00 | 59,00 | -0,42% | - |
| 27.12.2024 | 59,50 | 61,00 | 59,25 | 59,25 | -0,42% | - |
| 23.12.2024 | 59,75 | 60,25 | 59,00 | 59,50 | -0,42% | - |
| 20.12.2024 | 60,00 | 60,25 | 58,50 | 59,75 | -0,42% | - |
| 19.12.2024 | 61,00 | 62,25 | 59,75 | 60,00 | -1,23% | - |
| 18.12.2024 | 62,50 | 63,75 | 60,25 | 60,75 | -2,41% | - |
| 17.12.2024 | 64,00 | 65,00 | 61,75 | 62,25 | -2,73% | - |
| 16.12.2024 | 64,25 | 65,50 | 63,75 | 64,00 | -0,39% | - |
| 13.12.2024 | 63,75 | 64,75 | 63,25 | 64,25 | 0,39% | - |
| 12.12.2024 | 64,50 | 65,50 | 63,75 | 64,00 | -0,78% | - |
| 11.12.2024 | 65,00 | 65,50 | 64,25 | 64,50 | -0,39% | - |