143,318$
-3,46%
Echtzeit-Aktienkurs Gatx Corp.
Bid:
Ask:
Aktienkurse zur Gatx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 143,79 | 143,79 | 141,85 | 142,67 | -3,89% | - |
| 03.04.2025 | 151,44 | 152,04 | 147,38 | 148,45 | -6,00% | 294.993,00 |
| 02.04.2025 | 155,18 | 158,47 | 154,57 | 157,93 | 0,99% | 133.353,00 |
| 01.04.2025 | 153,48 | 156,56 | 153,48 | 156,38 | 0,71% | 112.701,00 |
| 31.03.2025 | 155,00 | 156,17 | 153,50 | 155,27 | -0,53% | 141.512,00 |
| 28.03.2025 | 158,33 | 159,22 | 154,76 | 156,09 | -1,96% | 103.391,00 |
| 27.03.2025 | 158,53 | 160,29 | 157,13 | 159,21 | 0,45% | 135.804,00 |
| 26.03.2025 | 159,85 | 159,85 | 157,43 | 158,50 | -0,33% | 131.533,00 |
| 25.03.2025 | 159,07 | 159,60 | 157,94 | 159,02 | 0,59% | 147.686,00 |
| 24.03.2025 | 156,68 | 159,09 | 155,91 | 158,08 | 2,05% | 190.388,00 |
| 21.03.2025 | 154,67 | 155,45 | 152,66 | 154,91 | -0,67% | 306.888,00 |
| 20.03.2025 | 154,25 | 157,07 | 154,25 | 155,95 | -0,35% | 108.974,00 |
| 19.03.2025 | 154,15 | 156,60 | 153,74 | 156,50 | 2,11% | 151.614,00 |
| 18.03.2025 | 155,20 | 155,20 | 152,73 | 153,27 | -1,36% | 134.975,00 |
| 17.03.2025 | 152,21 | 156,28 | 152,21 | 155,39 | 0,98% | 126.784,00 |
| 14.03.2025 | 151,90 | 153,94 | 150,22 | 153,88 | 2,63% | 146.158,00 |
| 13.03.2025 | 152,04 | 152,73 | 149,41 | 149,94 | -1,22% | 128.338,00 |
| 12.03.2025 | 153,50 | 154,12 | 151,55 | 151,79 | -0,60% | 136.874,00 |
| 11.03.2025 | 152,41 | 154,45 | 151,32 | 152,70 | 0,73% | 169.052,00 |
| 10.03.2025 | 154,32 | 154,79 | 151,07 | 151,60 | -2,06% | 186.186,00 |
| 07.03.2025 | 155,96 | 158,39 | 153,14 | 154,79 | -1,27% | 148.653,00 |
| 06.03.2025 | 156,79 | 159,84 | 155,95 | 156,78 | -1,68% | 222.462,00 |
| 05.03.2025 | 159,36 | 161,26 | 156,66 | 159,46 | -0,03% | 185.541,00 |
| 04.03.2025 | 162,01 | 162,01 | 159,33 | 159,50 | -2,74% | 139.316,00 |
| 03.03.2025 | 168,00 | 168,00 | 163,50 | 164,00 | -1,83% | 145.777,00 |
| 28.02.2025 | 164,42 | 167,31 | 164,20 | 167,05 | 1,53% | 136.051,00 |
| 27.02.2025 | 163,75 | 165,38 | 163,12 | 164,53 | 0,77% | 91.393,00 |
| 26.02.2025 | 163,10 | 165,11 | 162,86 | 163,28 | 0,23% | 121.702,00 |
| 25.02.2025 | 162,89 | 164,40 | 162,36 | 162,90 | 0,64% | 89.985,00 |
| 24.02.2025 | 163,22 | 164,00 | 161,82 | 161,87 | -0,05% | 123.020,00 |
| 21.02.2025 | 165,40 | 166,08 | 161,35 | 161,95 | -1,41% | 125.018,00 |
| 20.02.2025 | 165,00 | 165,28 | 161,43 | 164,26 | -1,01% | 128.875,00 |
| 19.02.2025 | 164,99 | 166,83 | 164,52 | 165,93 | -0,74% | 105.713,00 |
| 18.02.2025 | 166,00 | 168,89 | 165,62 | 167,16 | 1,07% | 137.073,00 |
| 14.02.2025 | 166,57 | 166,62 | 164,33 | 165,39 | 0,01% | 110.373,00 |
| 13.02.2025 | 165,76 | 165,95 | 163,41 | 165,38 | -0,07% | 102.228,00 |
| 12.02.2025 | 164,52 | 165,93 | 163,35 | 165,49 | -0,84% | 140.527,00 |
| 11.02.2025 | 163,99 | 167,53 | 163,99 | 166,90 | 1,43% | 157.060,00 |
| 10.02.2025 | 165,90 | 165,97 | 164,19 | 164,55 | -0,52% | 116.669,00 |
| 07.02.2025 | 166,36 | 166,36 | 164,23 | 165,41 | -0,62% | 112.100,00 |
| 06.02.2025 | 166,61 | 167,87 | 166,00 | 166,45 | 0,58% | 100.481,00 |
| 05.02.2025 | 165,49 | 166,55 | 164,15 | 165,49 | 0,42% | 90.249,00 |
| 04.02.2025 | 163,67 | 165,99 | 162,93 | 164,79 | -0,18% | 134.874,00 |
| 03.02.2025 | 162,66 | 166,79 | 162,36 | 165,08 | -0,24% | 172.855,00 |
| 31.01.2025 | 165,84 | 167,52 | 164,77 | 165,47 | -0,76% | 146.941,00 |
| 30.01.2025 | 165,89 | 167,11 | 165,27 | 166,74 | 1,51% | 107.953,00 |
| 29.01.2025 | 165,75 | 167,19 | 163,80 | 164,26 | -0,90% | 103.910,00 |
| 28.01.2025 | 165,19 | 166,16 | 164,13 | 165,75 | 0,12% | 137.269,00 |
| 27.01.2025 | 165,66 | 168,29 | 164,80 | 165,55 | -1,09% | 175.449,00 |
| 24.01.2025 | 159,45 | 167,83 | 159,45 | 167,38 | 3,69% | 216.047,00 |
| 23.01.2025 | 156,96 | 164,85 | 156,96 | 161,43 | 4,49% | 306.245,00 |
| 22.01.2025 | 154,23 | 155,15 | 153,40 | 154,49 | -0,39% | 163.061,00 |
| 21.01.2025 | 156,09 | 156,88 | 154,83 | 155,09 | 0,26% | 137.730,00 |
| 17.01.2025 | 155,58 | 156,18 | 153,56 | 154,69 | 0,38% | 121.649,00 |
| 16.01.2025 | 154,00 | 155,24 | 152,34 | 154,11 | 0,10% | 113.919,00 |
| 15.01.2025 | 156,48 | 156,81 | 153,29 | 153,95 | 0,16% | 131.917,00 |
| 14.01.2025 | 151,68 | 153,88 | 151,68 | 153,70 | 2,09% | 153.024,00 |
| 13.01.2025 | 148,14 | 151,34 | 148,14 | 150,55 | 0,39% | 221.081,00 |
| 10.01.2025 | 148,84 | 150,58 | 148,68 | 149,97 | -1,02% | 143.032,00 |
| 08.01.2025 | 149,20 | 151,94 | 149,20 | 151,52 | 0,52% | 137.498,00 |
| 07.01.2025 | 153,18 | 153,50 | 149,70 | 150,73 | -1,37% | 139.882,00 |
| 06.01.2025 | 154,52 | 156,23 | 152,73 | 152,83 | -0,83% | 101.040,00 |
| 03.01.2025 | 152,60 | 154,63 | 151,01 | 154,11 | 1,38% | 138.409,00 |
| 02.01.2025 | 157,20 | 157,56 | 151,47 | 152,01 | -1,90% | 163.587,00 |
| 31.12.2024 | 156,12 | 157,97 | 154,89 | 154,96 | -0,16% | 104.710,00 |
| 30.12.2024 | 154,98 | 156,61 | 153,65 | 155,21 | -0,14% | 137.561,00 |
| 27.12.2024 | 156,84 | 157,82 | 154,49 | 155,43 | -1,57% | 131.330,00 |
| 26.12.2024 | 155,83 | 158,19 | 155,25 | 157,91 | 0,12% | 93.626,00 |
| 24.12.2024 | 155,85 | 157,94 | 154,60 | 157,72 | 1,64% | 76.460,00 |
| 23.12.2024 | 153,60 | 155,76 | 153,17 | 155,17 | 0,42% | 146.871,00 |
| 20.12.2024 | 155,46 | 158,33 | 154,32 | 154,52 | -1,45% | 586.878,00 |
| 19.12.2024 | 157,04 | 159,03 | 155,29 | 156,80 | 1,02% | 210.133,00 |
| 18.12.2024 | 162,35 | 162,87 | 153,90 | 155,21 | -3,66% | 175.037,00 |
| 17.12.2024 | 161,72 | 164,18 | 160,49 | 161,11 | -0,97% | 199.471,00 |
| 16.12.2024 | 160,18 | 162,88 | 159,84 | 162,69 | 0,85% | 146.075,00 |
| 13.12.2024 | 162,11 | 162,88 | 160,10 | 161,32 | -0,62% | 151.554,00 |
| 12.12.2024 | 164,95 | 165,47 | 161,60 | 162,32 | -1,43% | 138.455,00 |
| 11.12.2024 | 166,92 | 167,74 | 164,37 | 164,67 | -0,53% | 213.082,00 |
| 10.12.2024 | 162,65 | 166,81 | 161,47 | 165,55 | 1,42% | 234.314,00 |
| 09.12.2024 | 161,42 | 163,54 | 161,26 | 163,23 | 1,49% | 202.523,00 |
| 06.12.2024 | 160,69 | 161,22 | 158,27 | 160,83 | 1,00% | 129.682,00 |
| 05.12.2024 | 160,68 | 160,82 | 158,45 | 159,24 | -1,43% | 180.628,00 |
| 04.12.2024 | 161,59 | 162,60 | 160,06 | 161,55 | -0,55% | 389.487,00 |
| 03.12.2024 | 164,00 | 164,76 | 161,52 | 162,44 | -1,19% | 130.583,00 |
| 02.12.2024 | 163,75 | 166,34 | 162,90 | 164,40 | 0,15% | 156.171,00 |
| 29.11.2024 | 164,96 | 165,11 | 163,68 | 164,16 | 0,28% | 123.334,00 |
| 27.11.2024 | 164,00 | 165,61 | 162,28 | 163,70 | 0,06% | 229.631,00 |
| 26.11.2024 | 164,77 | 165,02 | 162,67 | 163,61 | -1,33% | 213.718,00 |
| 25.11.2024 | 162,67 | 167,25 | 162,67 | 165,82 | 2,62% | 264.739,00 |
| 22.11.2024 | 159,56 | 162,74 | 159,56 | 161,59 | 1,69% | 252.357,00 |
| 21.11.2024 | 154,74 | 160,06 | 153,97 | 158,90 | 2,99% | 204.492,00 |
| 20.11.2024 | 152,76 | 154,35 | 150,97 | 154,28 | 1,21% | 146.276,00 |
| 19.11.2024 | 151,11 | 152,48 | 149,97 | 152,43 | 0,07% | 128.621,00 |
| 18.11.2024 | 152,63 | 153,74 | 151,48 | 152,33 | 0,53% | 156.068,00 |
| 15.11.2024 | 152,34 | 152,34 | 150,61 | 151,53 | 0,19% | 172.618,00 |
| 14.11.2024 | 153,37 | 153,85 | 150,02 | 151,25 | -1,36% | 121.500,00 |
| 13.11.2024 | 153,39 | 155,75 | 152,97 | 153,33 | 0,20% | 137.425,00 |
| 12.11.2024 | 153,63 | 154,70 | 152,10 | 153,02 | -0,80% | 153.348,00 |
| 11.11.2024 | 154,74 | 155,46 | 153,22 | 154,26 | 0,88% | 125.069,00 |
| 08.11.2024 | 152,58 | 154,31 | 149,75 | 152,92 | -0,16% | 215.682,00 |