55,936$
-0,35%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 56,92 | 57,48 | 55,76 | 56,30 | -1,07% | 589.203,00 |
| 02.07.2025 | 53,75 | 57,40 | 52,79 | 56,91 | 21,09% | 2.442.891,00 |
| 01.07.2025 | 45,94 | 48,37 | 45,68 | 47,00 | 2,06% | 1.177.266,00 |
| 30.06.2025 | 46,78 | 46,78 | 45,82 | 46,05 | -0,80% | 564.644,00 |
| 27.06.2025 | 46,53 | 46,79 | 45,97 | 46,42 | 0,37% | 379.733,00 |
| 26.06.2025 | 45,78 | 46,29 | 45,47 | 46,25 | 2,19% | 288.100,00 |
| 25.06.2025 | 45,93 | 45,99 | 44,80 | 45,26 | -1,42% | 403.241,00 |
| 24.06.2025 | 46,27 | 46,56 | 45,78 | 45,91 | 0,22% | 499.261,00 |
| 23.06.2025 | 45,09 | 45,82 | 44,58 | 45,81 | 0,28% | 308.035,00 |
| 20.06.2025 | 45,73 | 45,98 | 45,38 | 45,68 | 0,53% | 564.141,00 |
| 18.06.2025 | 44,90 | 45,96 | 44,90 | 45,44 | 0,69% | 214.792,00 |
| 17.06.2025 | 45,44 | 45,90 | 45,09 | 45,13 | -1,20% | 181.970,00 |
| 16.06.2025 | 45,85 | 46,24 | 45,51 | 45,68 | 0,84% | 154.641,00 |
| 13.06.2025 | 45,65 | 45,99 | 45,21 | 45,30 | -1,99% | 138.402,00 |
| 12.06.2025 | 45,92 | 46,34 | 45,43 | 46,22 | -0,22% | 183.248,00 |
| 11.06.2025 | 46,61 | 46,90 | 46,30 | 46,32 | -0,13% | 179.986,00 |
| 10.06.2025 | 46,53 | 46,99 | 46,32 | 46,38 | 0,11% | 352.201,00 |
| 09.06.2025 | 45,85 | 46,66 | 45,85 | 46,33 | 1,09% | 202.253,00 |
| 06.06.2025 | 46,15 | 46,15 | 45,42 | 45,83 | 1,26% | 175.932,00 |
| 05.06.2025 | 44,99 | 45,39 | 44,44 | 45,26 | 0,49% | 222.900,00 |
| 04.06.2025 | 45,50 | 45,77 | 44,87 | 45,04 | -1,12% | 186.698,00 |
| 03.06.2025 | 44,75 | 45,66 | 44,39 | 45,55 | 1,99% | 181.224,00 |
| 02.06.2025 | 44,92 | 45,08 | 44,17 | 44,66 | -0,91% | 192.051,00 |
| 30.05.2025 | 44,87 | 45,88 | 44,52 | 45,07 | -0,24% | 219.667,00 |
| 29.05.2025 | 45,01 | 45,54 | 44,57 | 45,18 | 0,00% | 207.513,00 |
| 28.05.2025 | 45,75 | 45,75 | 45,03 | 45,18 | -0,77% | 218.069,00 |
| 27.05.2025 | 44,77 | 45,61 | 44,56 | 45,53 | 2,68% | 155.814,00 |
| 23.05.2025 | 43,92 | 44,84 | 43,49 | 44,34 | -1,20% | 167.002,00 |
| 22.05.2025 | 44,78 | 45,06 | 44,34 | 44,88 | 0,09% | 219.023,00 |
| 21.05.2025 | 45,69 | 45,97 | 44,83 | 44,84 | -3,38% | 187.640,00 |
| 20.05.2025 | 46,81 | 47,01 | 46,30 | 46,41 | -1,21% | 149.438,00 |
| 19.05.2025 | 46,83 | 47,14 | 46,40 | 46,98 | -0,99% | 133.700,00 |
| 16.05.2025 | 47,38 | 47,65 | 46,97 | 47,45 | 0,36% | 217.029,00 |
| 15.05.2025 | 46,63 | 47,38 | 46,59 | 47,28 | 0,66% | 251.939,00 |
| 14.05.2025 | 47,35 | 47,52 | 46,90 | 46,97 | -1,22% | 278.901,00 |
| 13.05.2025 | 47,44 | 48,04 | 47,24 | 47,55 | 0,76% | 272.699,00 |
| 12.05.2025 | 47,08 | 47,66 | 46,47 | 47,19 | 6,38% | 564.674,00 |
| 09.05.2025 | 44,86 | 45,19 | 44,30 | 44,36 | -0,78% | 296.489,00 |
| 08.05.2025 | 43,38 | 45,27 | 43,36 | 44,71 | 4,29% | 328.352,00 |
| 07.05.2025 | 43,81 | 43,92 | 42,49 | 42,87 | -1,56% | 277.935,00 |
| 06.05.2025 | 43,47 | 43,86 | 43,12 | 43,55 | -0,53% | 236.209,00 |
| 05.05.2025 | 43,42 | 44,36 | 43,38 | 43,78 | -0,30% | 277.360,00 |
| 02.05.2025 | 43,52 | 44,22 | 43,36 | 43,91 | 2,45% | 278.782,00 |
| 01.05.2025 | 42,47 | 43,22 | 41,85 | 42,86 | 1,04% | 336.533,00 |
| 30.04.2025 | 42,06 | 42,54 | 41,27 | 42,42 | -0,33% | 406.553,00 |
| 29.04.2025 | 42,21 | 42,95 | 42,12 | 42,56 | 0,50% | 685.673,00 |
| 28.04.2025 | 42,67 | 42,96 | 42,02 | 42,35 | -0,14% | 261.683,00 |
| 25.04.2025 | 42,32 | 42,63 | 41,77 | 42,41 | -1,05% | 289.548,00 |
| 24.04.2025 | 42,11 | 42,95 | 41,74 | 42,86 | 1,90% | 400.864,00 |
| 23.04.2025 | 44,21 | 44,80 | 42,02 | 42,06 | -1,27% | 714.541,00 |
| 22.04.2025 | 42,00 | 42,74 | 41,77 | 42,60 | 1,99% | 734.960,00 |
| 21.04.2025 | 42,47 | 42,82 | 40,90 | 41,77 | -2,54% | 544.898,00 |
| 17.04.2025 | 42,32 | 43,42 | 42,26 | 42,86 | 1,06% | 1.100.528,00 |
| 16.04.2025 | 40,78 | 42,72 | 40,67 | 42,41 | 3,51% | 799.261,00 |
| 15.04.2025 | 40,79 | 41,74 | 40,64 | 40,97 | 0,27% | 521.054,00 |
| 14.04.2025 | 41,42 | 41,52 | 40,20 | 40,86 | 0,27% | 414.579,00 |
| 11.04.2025 | 40,28 | 40,75 | 39,02 | 40,75 | 0,44% | 607.022,00 |
| 10.04.2025 | 41,67 | 41,91 | 39,85 | 40,57 | -6,37% | 680.239,00 |
| 09.04.2025 | 38,62 | 43,70 | 37,77 | 43,33 | 9,34% | 1.566.907,00 |
| 08.04.2025 | 44,85 | 44,88 | 39,03 | 39,63 | -11,42% | 1.571.492,00 |
| 07.04.2025 | 44,48 | 46,92 | 42,58 | 44,74 | -1,91% | 1.320.229,00 |
| 04.04.2025 | 45,93 | 46,51 | 43,24 | 45,61 | -3,16% | 1.655.110,00 |
| 03.04.2025 | 50,01 | 50,17 | 46,70 | 47,10 | -9,41% | 1.317.747,00 |
| 02.04.2025 | 50,48 | 52,32 | 50,33 | 51,99 | 1,88% | 708.383,00 |
| 01.04.2025 | 50,98 | 51,48 | 50,38 | 51,03 | -0,37% | 598.334,00 |
| 31.03.2025 | 51,15 | 51,78 | 50,20 | 51,22 | -1,35% | 999.679,00 |
| 28.03.2025 | 52,74 | 52,74 | 50,58 | 51,92 | -2,04% | 448.415,00 |
| 27.03.2025 | 53,01 | 53,61 | 52,74 | 53,00 | -0,60% | 372.764,00 |
| 26.03.2025 | 53,70 | 54,35 | 53,03 | 53,32 | -0,84% | 383.723,00 |
| 25.03.2025 | 54,49 | 54,59 | 53,63 | 53,77 | -1,07% | 571.640,00 |
| 24.03.2025 | 54,88 | 55,12 | 53,87 | 54,35 | 0,95% | 586.629,00 |
| 21.03.2025 | 54,30 | 54,87 | 53,50 | 53,84 | -1,82% | 660.334,00 |
| 20.03.2025 | 54,23 | 55,68 | 54,23 | 54,84 | -0,18% | 319.181,00 |
| 19.03.2025 | 53,65 | 55,26 | 53,65 | 54,94 | 2,02% | 350.214,00 |
| 18.03.2025 | 55,00 | 55,10 | 53,52 | 53,85 | -2,97% | 430.324,00 |
| 17.03.2025 | 54,69 | 55,57 | 54,11 | 55,50 | 1,09% | 414.970,00 |
| 14.03.2025 | 54,88 | 55,33 | 54,38 | 54,90 | 1,03% | 264.457,00 |
| 13.03.2025 | 54,74 | 54,87 | 53,91 | 54,34 | -0,86% | 172.429,00 |
| 12.03.2025 | 56,00 | 56,10 | 54,25 | 54,81 | -0,11% | 235.134,00 |
| 11.03.2025 | 54,26 | 55,69 | 54,02 | 54,87 | 1,61% | 326.198,00 |
| 10.03.2025 | 54,78 | 55,24 | 53,87 | 54,00 | -2,88% | 355.396,00 |
| 07.03.2025 | 55,29 | 56,07 | 54,24 | 55,60 | 0,51% | 372.687,00 |
| 06.03.2025 | 54,50 | 56,00 | 54,29 | 55,32 | 0,00% | 295.105,00 |
| 05.03.2025 | 53,87 | 55,45 | 53,44 | 55,32 | 3,09% | 325.419,00 |
| 04.03.2025 | 53,30 | 54,61 | 52,86 | 53,66 | -0,92% | 521.678,00 |
| 03.03.2025 | 56,35 | 56,63 | 53,90 | 54,16 | -3,63% | 271.361,00 |
| 28.02.2025 | 55,14 | 56,31 | 54,89 | 56,20 | 2,03% | 350.721,00 |
| 27.02.2025 | 55,76 | 56,17 | 54,45 | 55,08 | -1,80% | 471.556,00 |
| 26.02.2025 | 55,92 | 56,94 | 55,58 | 56,09 | 0,92% | 399.277,00 |
| 25.02.2025 | 55,24 | 56,01 | 54,97 | 55,58 | 1,63% | 831.913,00 |
| 24.02.2025 | 54,83 | 55,80 | 54,08 | 54,69 | 0,26% | 460.616,00 |
| 21.02.2025 | 55,82 | 55,97 | 54,00 | 54,55 | -1,36% | 440.914,00 |
| 20.02.2025 | 57,39 | 57,74 | 53,33 | 55,30 | -4,34% | 640.926,00 |
| 19.02.2025 | 57,50 | 58,69 | 56,60 | 57,81 | -0,29% | 882.801,00 |
| 18.02.2025 | 59,26 | 59,26 | 57,86 | 57,98 | -2,85% | 598.817,00 |
| 17.02.2025 | 59,66 | 59,68 | 59,57 | 59,68 | 1,27% | - |
| 14.02.2025 | 61,48 | 61,48 | 58,70 | 58,93 | -3,36% | 554.068,00 |
| 13.02.2025 | 62,01 | 62,30 | 60,72 | 60,98 | -1,42% | 429.062,00 |
| 12.02.2025 | 62,50 | 62,57 | 61,27 | 61,86 | -3,07% | 548.361,00 |
| 11.02.2025 | 64,00 | 65,02 | 63,79 | 63,82 | -0,99% | 250.660,00 |