50,750€
6,39%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 50,00 | 51,25 | 49,85 | 50,75 | 6,39% | - |
| 13.03.2025 | 50,00 | 50,75 | 47,70 | 47,70 | 0,21% | - |
| 12.03.2025 | 50,25 | 51,75 | 47,60 | 47,60 | -0,52% | - |
| 11.03.2025 | 49,80 | 51,05 | 47,85 | 47,85 | -0,73% | - |
| 10.03.2025 | 51,00 | 51,25 | 48,20 | 48,20 | -5,95% | - |
| 07.03.2025 | 50,50 | 51,75 | 49,95 | 51,25 | 0,00% | - |
| 06.03.2025 | 50,50 | 51,75 | 49,95 | 51,25 | 0,00% | - |
| 05.03.2025 | 50,75 | 51,50 | 49,85 | 51,25 | 0,99% | - |
| 04.03.2025 | 51,75 | 51,75 | 50,25 | 50,75 | -1,93% | - |
| 03.03.2025 | 53,50 | 54,25 | 51,25 | 51,75 | -4,61% | - |
| 28.02.2025 | 52,50 | 54,25 | 52,50 | 54,25 | 2,84% | - |
| 27.02.2025 | 53,50 | 54,25 | 52,25 | 52,75 | -0,94% | - |
| 26.02.2025 | 53,00 | 54,50 | 52,75 | 53,25 | 0,95% | - |
| 25.02.2025 | 52,25 | 53,25 | 51,00 | 52,75 | 0,96% | - |
| 24.02.2025 | 51,50 | 53,50 | 51,50 | 52,25 | 0,00% | - |
| 21.02.2025 | 52,75 | 53,75 | 51,75 | 52,25 | -0,95% | - |
| 20.02.2025 | 55,50 | 56,00 | 51,25 | 52,75 | -4,52% | - |
| 19.02.2025 | 55,50 | 56,25 | 54,25 | 55,25 | 0,00% | - |
| 18.02.2025 | 57,00 | 57,25 | 55,25 | 55,25 | -3,07% | - |
| 17.02.2025 | 55,50 | 57,25 | 55,50 | 57,00 | 1,33% | - |
| 14.02.2025 | 58,50 | 59,00 | 55,75 | 56,25 | -3,43% | - |
| 13.02.2025 | 59,50 | 60,25 | 58,25 | 58,25 | -2,51% | - |
| 12.02.2025 | 61,50 | 61,75 | 59,25 | 59,75 | -3,24% | - |
| 11.02.2025 | 62,50 | 62,75 | 61,25 | 61,75 | -1,59% | - |
| 10.02.2025 | 62,75 | 63,75 | 61,75 | 62,75 | 0,00% | - |
| 07.02.2025 | 62,00 | 63,75 | 62,00 | 62,75 | 0,00% | - |
| 06.02.2025 | 62,50 | 65,00 | 62,25 | 62,75 | 0,00% | - |
| 05.02.2025 | 61,75 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 04.02.2025 | 61,00 | 62,75 | 60,75 | 62,25 | 1,63% | - |
| 03.02.2025 | 63,00 | 64,25 | 60,25 | 61,25 | -3,92% | - |
| 31.01.2025 | 64,00 | 65,75 | 63,75 | 63,75 | -0,78% | - |
| 30.01.2025 | 63,00 | 65,25 | 63,00 | 64,25 | 0,78% | - |
| 29.01.2025 | 63,75 | 65,00 | 63,75 | 63,75 | -0,78% | - |
| 28.01.2025 | 65,75 | 66,50 | 64,25 | 64,25 | -2,28% | - |
| 27.01.2025 | 67,00 | 67,25 | 65,25 | 65,75 | -2,23% | - |
| 24.01.2025 | 66,50 | 67,75 | 66,25 | 67,25 | -0,74% | - |
| 23.01.2025 | 65,00 | 68,25 | 64,00 | 67,75 | 4,63% | - |
| 22.01.2025 | 65,25 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 21.01.2025 | 64,50 | 65,75 | 64,25 | 64,75 | 0,78% | - |
| 20.01.2025 | 64,00 | 64,75 | 64,00 | 64,25 | -1,53% | - |
| 17.01.2025 | 64,75 | 66,00 | 64,75 | 65,25 | 0,77% | - |
| 16.01.2025 | 64,50 | 65,75 | 63,75 | 64,75 | -0,77% | - |
| 15.01.2025 | 63,50 | 65,75 | 63,50 | 65,25 | 1,56% | - |
| 14.01.2025 | 62,00 | 65,50 | 62,00 | 64,25 | 2,39% | - |
| 13.01.2025 | 60,50 | 63,25 | 60,25 | 62,75 | 2,45% | - |
| 10.01.2025 | 59,50 | 63,25 | 58,75 | 61,25 | 2,51% | - |
| 09.01.2025 | 59,75 | 59,75 | 59,75 | 59,75 | 1,70% | - |
| 08.01.2025 | 58,25 | 59,00 | 57,25 | 58,75 | 0,86% | - |
| 07.01.2025 | 58,50 | 59,75 | 57,75 | 58,25 | -1,69% | - |
| 06.01.2025 | 59,50 | 60,75 | 59,25 | 59,25 | -1,66% | - |
| 03.01.2025 | 59,50 | 60,75 | 58,75 | 60,25 | 0,84% | - |
| 02.01.2025 | 58,50 | 60,25 | 58,50 | 59,75 | 1,70% | - |
| 30.12.2024 | 58,50 | 59,50 | 58,50 | 58,75 | -1,67% | - |
| 27.12.2024 | 60,00 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 23.12.2024 | 59,50 | 60,25 | 59,00 | 59,75 | 0,00% | - |
| 20.12.2024 | 59,00 | 60,75 | 58,75 | 59,75 | 0,00% | - |
| 19.12.2024 | 61,00 | 63,00 | 59,75 | 59,75 | -1,65% | - |
| 18.12.2024 | 62,75 | 63,50 | 60,25 | 60,75 | -3,19% | - |
| 17.12.2024 | 64,00 | 64,50 | 61,75 | 62,75 | -2,33% | - |
| 16.12.2024 | 63,50 | 65,50 | 63,50 | 64,25 | 0,00% | - |
| 13.12.2024 | 64,00 | 64,25 | 63,00 | 64,25 | 0,00% | - |
| 12.12.2024 | 63,50 | 64,75 | 63,25 | 64,25 | -0,77% | - |
| 11.12.2024 | 63,50 | 65,75 | 63,50 | 64,75 | 0,78% | - |
| 10.12.2024 | 63,25 | 65,25 | 62,00 | 64,25 | 1,58% | - |
| 09.12.2024 | 63,75 | 64,75 | 62,75 | 63,25 | -0,78% | - |
| 06.12.2024 | 63,00 | 64,75 | 63,00 | 63,75 | 0,79% | - |
| 05.12.2024 | 64,75 | 64,75 | 62,75 | 63,25 | -2,32% | - |
| 04.12.2024 | 65,25 | 65,75 | 63,75 | 64,75 | 0,00% | - |
| 03.12.2024 | 64,50 | 65,75 | 64,00 | 64,75 | -0,77% | - |
| 02.12.2024 | 64,00 | 65,75 | 64,00 | 65,25 | -3,33% | - |
| 29.11.2024 | 64,00 | 70,25 | 60,75 | 67,50 | 4,25% | - |
| 28.11.2024 | 64,00 | 64,75 | 64,00 | 64,75 | 0,00% | - |
| 27.11.2024 | 64,50 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 26.11.2024 | 64,75 | 65,25 | 63,25 | 64,75 | 0,78% | - |
| 25.11.2024 | 63,75 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 22.11.2024 | 62,50 | 64,75 | 62,50 | 64,25 | 2,39% | - |
| 21.11.2024 | 60,50 | 63,25 | 60,50 | 62,75 | 2,45% | - |
| 20.11.2024 | 60,50 | 62,00 | 60,25 | 61,25 | 0,00% | - |
| 19.11.2024 | 61,75 | 61,75 | 60,50 | 61,25 | -0,81% | - |
| 18.11.2024 | 61,75 | 62,50 | 61,25 | 61,75 | 0,00% | - |
| 15.11.2024 | 61,50 | 63,75 | 61,25 | 61,75 | -1,59% | - |
| 14.11.2024 | 62,50 | 64,00 | 62,25 | 62,75 | 0,00% | - |
| 13.11.2024 | 61,50 | 63,25 | 61,50 | 62,75 | 0,80% | - |
| 12.11.2024 | 61,00 | 62,75 | 61,00 | 62,25 | 0,81% | - |
| 11.11.2024 | 60,50 | 62,25 | 60,50 | 61,75 | 2,49% | - |
| 08.11.2024 | 60,00 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 07.11.2024 | 60,75 | 60,75 | 59,25 | 59,75 | -1,65% | - |
| 06.11.2024 | 58,50 | 62,50 | 58,50 | 60,75 | 7,05% | - |
| 05.11.2024 | 54,00 | 56,75 | 53,75 | 56,75 | 4,61% | - |
| 04.11.2024 | 53,50 | 55,25 | 53,25 | 54,25 | 37,52% | - |
| 01.11.2024 | 54,50 | 55,25 | 39,45 | 39,45 | -16,06% | - |
| 31.10.2024 | 55,50 | 55,75 | 47,00 | 47,00 | -15,70% | - |
| 30.10.2024 | 56,50 | 60,25 | 40,00 | 55,75 | -4,70% | - |
| 29.10.2024 | 57,75 | 61,75 | 55,50 | 58,50 | 0,00% | - |
| 28.10.2024 | 56,75 | 59,50 | 56,00 | 58,50 | 3,08% | 1.000,00 |
| 25.10.2024 | 55,00 | 57,25 | 54,25 | 56,75 | 2,71% | 60,00 |
| 24.10.2024 | 47,00 | 55,75 | 47,00 | 55,25 | 15,83% | - |
| 23.10.2024 | 47,60 | 48,60 | 47,40 | 47,70 | -1,85% | - |
| 22.10.2024 | 47,00 | 48,80 | 47,00 | 48,60 | 2,10% | - |
| 21.10.2024 | 47,40 | 48,90 | 47,40 | 47,60 | -0,63% | - |