41,400€
-0,24%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 41,70 | 41,70 | 41,30 | 41,30 | -0,48% | - |
| 25.05.2026 | 41,30 | 41,50 | 41,30 | 41,50 | -1,66% | - |
| 22.05.2026 | 42,30 | 42,40 | 41,70 | 42,20 | 2,18% | - |
| 21.05.2026 | 41,30 | 41,70 | 41,10 | 41,30 | 0,49% | - |
| 20.05.2026 | 41,10 | 41,50 | 40,90 | 41,10 | 0,00% | - |
| 19.05.2026 | 41,30 | 41,50 | 40,70 | 41,10 | 0,24% | - |
| 18.05.2026 | 40,90 | 41,00 | 40,90 | 41,00 | -0,97% | - |
| 15.05.2026 | 41,50 | 41,60 | 40,90 | 41,40 | -2,82% | - |
| 14.05.2026 | 42,50 | 42,60 | 42,50 | 42,60 | -0,23% | - |
| 13.05.2026 | 42,70 | 42,70 | 42,60 | 42,70 | 0,47% | - |
| 12.05.2026 | 42,60 | 42,70 | 42,50 | 42,50 | -1,16% | - |
| 11.05.2026 | 42,90 | 43,00 | 42,90 | 43,00 | 0,23% | - |
| 08.05.2026 | 43,00 | 43,30 | 42,70 | 42,90 | 0,23% | - |
| 07.05.2026 | 42,90 | 43,10 | 42,60 | 42,80 | 0,00% | - |
| 06.05.2026 | 42,90 | 42,90 | 42,70 | 42,80 | 1,18% | - |
| 05.05.2026 | 42,10 | 42,60 | 42,10 | 42,30 | -0,94% | - |
| 04.05.2026 | 42,70 | 43,10 | 42,10 | 42,70 | 4,40% | - |
| 30.04.2026 | 40,90 | 41,20 | 40,50 | 40,90 | -1,21% | - |
| 29.04.2026 | 41,30 | 41,70 | 41,10 | 41,40 | -1,43% | - |
| 28.04.2026 | 41,90 | 42,10 | 41,60 | 42,00 | 0,00% | - |
| 27.04.2026 | 42,10 | 42,10 | 41,90 | 42,00 | -0,94% | - |
| 24.04.2026 | 42,30 | 42,50 | 42,30 | 42,40 | 1,19% | - |
| 23.04.2026 | 41,10 | 42,10 | 40,50 | 41,90 | 1,45% | - |
| 22.04.2026 | 41,10 | 42,10 | 41,10 | 41,30 | -1,90% | - |
| 21.04.2026 | 41,90 | 42,10 | 41,90 | 42,10 | -0,71% | - |
| 20.04.2026 | 42,20 | 42,50 | 41,80 | 42,40 | -1,40% | - |
| 17.04.2026 | 42,70 | 43,40 | 42,50 | 43,00 | -1,38% | - |
| 16.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 15.04.2026 | 44,60 | 45,00 | 44,40 | 45,00 | 0,22% | - |
| 14.04.2026 | 45,00 | 45,40 | 44,70 | 44,90 | 1,35% | - |
| 13.04.2026 | 44,30 | 44,50 | 44,30 | 44,30 | -3,28% | - |
| 10.04.2026 | 45,90 | 46,20 | 45,60 | 45,80 | 7,01% | - |
| 09.04.2026 | 42,10 | 42,80 | 41,60 | 42,80 | 11,46% | - |
| 08.04.2026 | 38,50 | 38,50 | 38,40 | 38,40 | -7,25% | - |
| 07.04.2026 | 45,70 | 45,70 | 41,30 | 41,40 | -8,20% | - |
| 02.04.2026 | 45,30 | 45,60 | 44,20 | 45,10 | -1,10% | - |
| 01.04.2026 | 45,60 | 46,00 | 45,20 | 45,60 | 0,22% | - |
| 31.03.2026 | 45,10 | 45,80 | 45,10 | 45,50 | 1,56% | - |
| 30.03.2026 | 44,30 | 45,00 | 44,30 | 44,80 | 0,22% | - |
| 27.03.2026 | 45,10 | 45,50 | 44,60 | 44,70 | -0,89% | - |
| 26.03.2026 | 45,10 | 45,30 | 45,10 | 45,10 | -0,44% | - |
| 25.03.2026 | 45,30 | 45,60 | 44,90 | 45,30 | 1,80% | - |
| 24.03.2026 | 44,70 | 44,70 | 44,50 | 44,50 | 1,37% | - |
| 23.03.2026 | 43,50 | 44,50 | 43,10 | 43,90 | 0,92% | - |
| 20.03.2026 | 43,90 | 43,90 | 43,50 | 43,50 | -1,81% | - |
| 19.03.2026 | 44,30 | 44,50 | 44,30 | 44,30 | -1,77% | - |
| 18.03.2026 | 44,90 | 45,10 | 44,70 | 45,10 | 0,00% | - |
| 17.03.2026 | 45,10 | 45,30 | 45,10 | 45,10 | -0,88% | - |
| 16.03.2026 | 45,30 | 45,50 | 45,30 | 45,50 | -1,30% | - |
| 13.03.2026 | 45,90 | 46,10 | 45,70 | 46,10 | -0,43% | - |
| 12.03.2026 | 46,50 | 46,50 | 46,10 | 46,30 | -0,43% | - |
| 11.03.2026 | 46,50 | 46,50 | 46,30 | 46,50 | -1,69% | - |
| 10.03.2026 | 46,90 | 47,30 | 46,40 | 47,30 | 1,28% | - |
| 09.03.2026 | 46,40 | 46,80 | 46,40 | 46,70 | -2,30% | - |
| 06.03.2026 | 47,80 | 48,20 | 47,80 | 47,80 | -1,85% | - |
| 05.03.2026 | 48,70 | 48,90 | 48,60 | 48,70 | 0,41% | - |
| 04.03.2026 | 48,80 | 48,90 | 48,40 | 48,50 | 0,41% | - |
| 03.03.2026 | 48,90 | 48,90 | 48,10 | 48,30 | 1,47% | - |
| 02.03.2026 | 47,20 | 48,00 | 47,00 | 47,60 | -3,05% | - |
| 27.02.2026 | 49,30 | 49,30 | 48,80 | 49,10 | -0,41% | - |
| 26.02.2026 | 49,10 | 49,60 | 48,90 | 49,30 | -1,30% | - |
| 25.02.2026 | 49,90 | 49,95 | 49,85 | 49,95 | 1,11% | - |
| 24.02.2026 | 49,40 | 49,60 | 49,30 | 49,40 | -0,60% | - |
| 23.02.2026 | 49,40 | 49,95 | 49,20 | 49,70 | 1,02% | - |
| 20.02.2026 | 49,40 | 49,50 | 49,10 | 49,20 | 0,61% | - |
| 19.02.2026 | 49,00 | 49,00 | 48,90 | 48,90 | 1,03% | - |
| 18.02.2026 | 48,20 | 48,50 | 48,20 | 48,40 | 0,00% | - |
| 17.02.2026 | 48,40 | 48,60 | 47,90 | 48,40 | 0,21% | - |
| 16.02.2026 | 48,20 | 48,30 | 48,20 | 48,30 | 2,11% | - |
| 13.02.2026 | 47,30 | 47,30 | 47,20 | 47,30 | 1,94% | - |
| 12.02.2026 | 46,30 | 46,60 | 46,30 | 46,40 | 1,09% | - |
| 11.02.2026 | 45,70 | 46,30 | 45,50 | 45,90 | 0,88% | - |
| 10.02.2026 | 45,50 | 45,60 | 45,50 | 45,50 | -1,52% | - |
| 09.02.2026 | 46,10 | 46,20 | 46,10 | 46,20 | 1,09% | - |
| 06.02.2026 | 45,90 | 45,90 | 45,60 | 45,70 | 0,66% | - |
| 05.02.2026 | 45,50 | 45,80 | 45,40 | 45,40 | 0,44% | - |
| 04.02.2026 | 44,30 | 45,70 | 44,30 | 45,20 | 3,91% | - |
| 03.02.2026 | 43,60 | 43,60 | 43,50 | 43,50 | 1,87% | - |
| 02.02.2026 | 42,60 | 42,70 | 41,90 | 42,70 | 1,91% | - |
| 30.01.2026 | 41,70 | 42,00 | 41,00 | 41,90 | 1,45% | - |
| 29.01.2026 | 41,20 | 41,40 | 41,20 | 41,30 | -0,48% | - |
| 28.01.2026 | 41,40 | 41,60 | 41,40 | 41,50 | -3,04% | - |
| 27.01.2026 | 42,80 | 42,80 | 42,70 | 42,80 | 0,47% | - |
| 26.01.2026 | 42,80 | 42,80 | 42,50 | 42,60 | -1,84% | - |
| 23.01.2026 | 43,30 | 43,40 | 43,30 | 43,40 | 0,93% | - |
| 22.01.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 1,65% | - |
| 21.01.2026 | 42,20 | 42,30 | 42,20 | 42,30 | 0,48% | - |
| 20.01.2026 | 42,60 | 42,60 | 42,10 | 42,10 | -0,94% | - |
| 19.01.2026 | 42,40 | 42,50 | 42,40 | 42,50 | 0,24% | - |
| 16.01.2026 | 42,30 | 42,50 | 42,30 | 42,40 | 1,19% | - |
| 15.01.2026 | 41,70 | 42,30 | 41,70 | 41,90 | 0,72% | - |
| 14.01.2026 | 41,60 | 41,60 | 41,50 | 41,60 | -0,48% | - |
| 13.01.2026 | 41,80 | 41,90 | 41,80 | 41,80 | 2,20% | - |
| 12.01.2026 | 41,10 | 41,20 | 40,90 | 40,90 | -9,91% | - |
| 09.01.2026 | 45,80 | 45,80 | 43,90 | 45,40 | -0,22% | 1,00 |
| 08.01.2026 | 43,50 | 46,10 | 43,10 | 45,50 | 8,33% | - |
| 07.01.2026 | 41,90 | 42,00 | 41,90 | 42,00 | 4,48% | - |
| 06.01.2026 | 40,20 | 40,40 | 40,00 | 40,20 | -0,74% | - |
| 05.01.2026 | 40,40 | 40,50 | 40,40 | 40,50 | 1,00% | - |
| 02.01.2026 | 39,90 | 40,50 | 39,70 | 40,10 | 1,26% | - |