44,300€
-3,28%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 46,00 | 47,10 | 44,30 | 44,40 | -3,27% | - |
| 24.07.2026 | 45,30 | 46,00 | 44,90 | 45,90 | 1,32% | - |
| 23.07.2026 | 44,00 | 45,70 | 44,00 | 45,30 | 1,34% | - |
| 22.07.2026 | 43,80 | 44,70 | 43,70 | 44,70 | 1,82% | - |
| 21.07.2026 | 43,60 | 44,40 | 43,00 | 43,90 | 0,92% | - |
| 20.07.2026 | 43,70 | 44,30 | 43,10 | 43,50 | -0,46% | - |
| 17.07.2026 | 44,40 | 45,30 | 43,30 | 43,70 | 5,56% | - |
| 16.07.2026 | 41,70 | 45,30 | 41,40 | 41,40 | -1,19% | - |
| 15.07.2026 | 41,50 | 42,10 | 41,10 | 41,90 | 0,72% | - |
| 14.07.2026 | 42,30 | 42,50 | 41,30 | 41,60 | -1,65% | - |
| 13.07.2026 | 41,30 | 42,70 | 41,00 | 42,30 | 2,17% | - |
| 10.07.2026 | 40,80 | 41,50 | 40,50 | 41,40 | 0,98% | - |
| 09.07.2026 | 40,70 | 41,30 | 40,30 | 41,00 | 0,99% | - |
| 08.07.2026 | 40,10 | 41,20 | 39,60 | 40,60 | 1,25% | - |
| 07.07.2026 | 42,30 | 42,70 | 39,70 | 40,10 | -5,42% | - |
| 06.07.2026 | 41,60 | 42,70 | 41,20 | 42,40 | 1,92% | - |
| 03.07.2026 | 41,60 | 41,70 | 41,40 | 41,60 | 0,00% | - |
| 02.07.2026 | 41,50 | 42,50 | 39,70 | 41,60 | -1,42% | - |
| 01.07.2026 | 42,80 | 44,10 | 42,10 | 42,20 | -1,63% | - |
| 30.06.2026 | 42,90 | 43,50 | 42,50 | 42,90 | 0,23% | - |
| 29.06.2026 | 44,40 | 44,50 | 42,70 | 42,80 | -3,39% | - |
| 26.06.2026 | 43,70 | 44,50 | 43,30 | 44,30 | -0,67% | - |
| 25.06.2026 | 43,90 | 44,70 | 43,30 | 44,60 | 1,59% | - |
| 24.06.2026 | 44,10 | 44,90 | 43,70 | 43,90 | -0,45% | - |
| 23.06.2026 | 43,80 | 44,30 | 43,30 | 44,10 | 0,46% | - |
| 22.06.2026 | 43,30 | 44,70 | 43,00 | 43,90 | 1,62% | - |
| 19.06.2026 | 43,40 | 43,60 | 43,20 | 43,20 | -0,46% | - |
| 18.06.2026 | 43,00 | 44,50 | 42,80 | 43,40 | 1,17% | - |
| 17.06.2026 | 42,50 | 43,10 | 42,40 | 42,90 | 0,94% | - |
| 16.06.2026 | 41,80 | 42,80 | 41,60 | 42,50 | 1,43% | - |
| 15.06.2026 | 41,90 | 42,20 | 41,30 | 41,90 | 0,72% | - |
| 12.06.2026 | 41,10 | 42,70 | 40,50 | 41,60 | 1,71% | - |
| 11.06.2026 | 40,80 | 41,20 | 39,10 | 40,90 | 0,49% | - |
| 10.06.2026 | 41,50 | 41,90 | 40,70 | 40,70 | -1,93% | - |
| 09.06.2026 | 40,90 | 42,30 | 40,50 | 41,50 | 1,47% | - |
| 08.06.2026 | 40,50 | 41,70 | 40,50 | 40,90 | 0,74% | - |
| 05.06.2026 | 40,30 | 41,10 | 40,00 | 40,60 | 0,50% | - |
| 04.06.2026 | 40,30 | 41,10 | 40,10 | 40,40 | -0,25% | - |
| 03.06.2026 | 40,50 | 40,90 | 40,00 | 40,50 | 0,00% | - |
| 02.06.2026 | 39,50 | 40,70 | 39,20 | 40,50 | 2,02% | - |
| 01.06.2026 | 40,50 | 40,80 | 39,30 | 39,70 | -1,73% | - |
| 29.05.2026 | 41,20 | 41,40 | 40,40 | 40,40 | -1,70% | - |
| 28.05.2026 | 41,70 | 41,80 | 41,00 | 41,10 | -0,96% | - |
| 27.05.2026 | 41,50 | 42,20 | 41,20 | 41,50 | 0,00% | - |
| 26.05.2026 | 41,40 | 42,00 | 41,10 | 41,50 | 0,48% | - |
| 25.05.2026 | 41,50 | 41,50 | 41,30 | 41,30 | 0,00% | - |
| 22.05.2026 | 42,00 | 42,40 | 41,10 | 41,30 | -1,43% | - |
| 21.05.2026 | 41,30 | 41,90 | 40,80 | 41,90 | 1,45% | - |
| 20.05.2026 | 41,10 | 41,70 | 41,00 | 41,30 | 0,49% | - |
| 19.05.2026 | 41,10 | 41,50 | 40,80 | 41,10 | -0,48% | - |
| 18.05.2026 | 40,70 | 41,80 | 40,60 | 41,30 | 0,49% | - |
| 15.05.2026 | 41,50 | 41,60 | 40,50 | 41,10 | -1,20% | - |
| 14.05.2026 | 42,60 | 43,10 | 41,50 | 41,60 | -2,12% | - |
| 13.05.2026 | 42,60 | 43,20 | 42,30 | 42,50 | -0,47% | - |
| 12.05.2026 | 42,70 | 43,00 | 41,70 | 42,70 | 0,23% | - |
| 11.05.2026 | 42,90 | 43,20 | 42,50 | 42,60 | -0,70% | - |
| 08.05.2026 | 43,00 | 43,20 | 42,50 | 42,90 | 0,00% | - |
| 07.05.2026 | 42,90 | 43,20 | 42,40 | 42,90 | 0,23% | - |
| 06.05.2026 | 42,90 | 43,70 | 42,30 | 42,80 | -0,23% | - |
| 05.05.2026 | 42,20 | 43,50 | 42,00 | 42,90 | 1,90% | - |
| 04.05.2026 | 42,60 | 43,10 | 41,30 | 42,10 | 0,48% | - |
| 30.04.2026 | 40,70 | 41,90 | 40,60 | 41,90 | 2,44% | - |
| 29.04.2026 | 41,50 | 41,60 | 40,30 | 40,90 | -0,97% | - |
| 28.04.2026 | 41,90 | 42,40 | 41,10 | 41,30 | -1,43% | - |
| 27.04.2026 | 41,90 | 42,40 | 41,50 | 41,90 | -0,48% | - |
| 24.04.2026 | 42,50 | 42,70 | 41,70 | 42,10 | -0,94% | - |
| 23.04.2026 | 40,80 | 42,70 | 40,70 | 42,50 | 3,91% | - |
| 22.04.2026 | 41,20 | 41,90 | 40,90 | 40,90 | -0,49% | - |
| 21.04.2026 | 42,00 | 42,30 | 40,70 | 41,10 | -1,91% | - |
| 20.04.2026 | 42,20 | 42,60 | 41,30 | 41,90 | -2,10% | - |
| 17.04.2026 | 42,80 | 43,90 | 42,50 | 42,80 | 0,23% | - |
| 16.04.2026 | 43,60 | 44,00 | 42,70 | 42,70 | -1,84% | - |
| 15.04.2026 | 44,60 | 44,80 | 43,10 | 43,50 | -2,68% | - |
| 14.04.2026 | 44,90 | 45,30 | 44,50 | 44,70 | -0,45% | - |
| 13.04.2026 | 44,40 | 45,10 | 43,50 | 44,90 | 1,13% | - |
| 10.04.2026 | 45,80 | 46,20 | 43,70 | 44,40 | -2,63% | - |
| 09.04.2026 | 42,00 | 46,10 | 41,60 | 45,60 | 8,31% | - |
| 08.04.2026 | 38,40 | 42,20 | 38,20 | 42,10 | 2,43% | - |
| 07.04.2026 | 42,00 | 42,20 | 40,10 | 41,10 | -10,46% | - |
| 02.04.2026 | 45,00 | 46,70 | 44,20 | 45,90 | 1,10% | - |
| 01.04.2026 | 45,60 | 46,10 | 45,30 | 45,40 | -0,22% | - |
| 31.03.2026 | 45,40 | 46,30 | 44,80 | 45,50 | 0,89% | - |
| 30.03.2026 | 44,50 | 45,40 | 44,50 | 45,10 | 1,81% | - |
| 27.03.2026 | 45,30 | 45,50 | 44,10 | 44,30 | -1,99% | - |
| 26.03.2026 | 45,10 | 45,60 | 44,80 | 45,20 | 0,00% | - |
| 25.03.2026 | 45,10 | 45,80 | 44,90 | 45,20 | 0,22% | - |
| 24.03.2026 | 44,50 | 45,90 | 44,30 | 45,10 | 1,35% | - |
| 23.03.2026 | 43,10 | 45,30 | 43,10 | 44,50 | 2,30% | - |
| 20.03.2026 | 43,70 | 43,90 | 43,20 | 43,50 | -0,23% | - |
| 19.03.2026 | 44,30 | 44,50 | 43,30 | 43,60 | -1,58% | - |
| 18.03.2026 | 45,10 | 45,30 | 44,30 | 44,30 | -1,34% | - |
| 17.03.2026 | 44,90 | 45,70 | 44,70 | 44,90 | -0,44% | - |
| 16.03.2026 | 45,50 | 45,50 | 44,50 | 45,10 | -0,44% | - |
| 13.03.2026 | 45,70 | 46,30 | 44,50 | 45,30 | -0,88% | - |
| 12.03.2026 | 46,30 | 46,70 | 45,50 | 45,70 | -1,72% | - |
| 11.03.2026 | 46,50 | 46,80 | 45,90 | 46,50 | 0,00% | - |
| 10.03.2026 | 46,90 | 47,50 | 46,30 | 46,50 | -0,85% | - |
| 09.03.2026 | 46,40 | 47,30 | 45,50 | 46,90 | -0,21% | - |
| 06.03.2026 | 48,00 | 48,10 | 45,70 | 47,00 | -1,88% | - |
| 05.03.2026 | 48,80 | 48,80 | 47,90 | 47,90 | -1,64% | - |