54,746$
0,34%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 54,65 | 54,95 | 52,50 | 54,69 | 0,24% | 313.730,00 |
| 06.03.2026 | 54,66 | 55,13 | 52,95 | 54,56 | -1,76% | 7,00 |
| 05.03.2026 | 56,05 | 56,34 | 55,50 | 55,54 | -2,10% | 7,00 |
| 04.03.2026 | 56,78 | 57,26 | 56,33 | 56,73 | 0,12% | 179.822,00 |
| 03.03.2026 | 55,72 | 56,85 | 55,21 | 56,66 | -0,60% | 202.764,00 |
| 02.03.2026 | 56,37 | 57,26 | 55,73 | 57,00 | 1,03% | 197.530,00 |
| 27.02.2026 | 57,65 | 57,74 | 56,09 | 56,42 | -2,99% | 329.703,00 |
| 26.02.2026 | 58,13 | 58,85 | 57,68 | 58,16 | 0,24% | 261.762,00 |
| 25.02.2026 | 58,95 | 59,19 | 57,73 | 58,02 | -1,44% | 176.349,00 |
| 24.02.2026 | 58,05 | 59,05 | 57,78 | 58,87 | 1,08% | 192.292,00 |
| 23.02.2026 | 58,79 | 58,79 | 57,46 | 58,24 | -1,04% | 241.193,00 |
| 20.02.2026 | 58,46 | 58,89 | 57,80 | 58,85 | 1,52% | 187.998,00 |
| 19.02.2026 | 57,69 | 58,09 | 57,13 | 57,97 | 0,47% | 357.737,00 |
| 18.02.2026 | 57,42 | 58,56 | 57,33 | 57,70 | 0,79% | 319.645,00 |
| 17.02.2026 | 57,07 | 57,77 | 56,36 | 57,25 | 0,02% | 325.426,00 |
| 13.02.2026 | 55,81 | 57,49 | 55,81 | 57,24 | 2,09% | 464.310,00 |
| 12.02.2026 | 55,50 | 56,73 | 55,08 | 56,07 | 1,89% | 343.302,00 |
| 11.02.2026 | 54,79 | 55,65 | 54,38 | 55,03 | 1,25% | 259.728,00 |
| 10.02.2026 | 54,22 | 54,98 | 53,96 | 54,35 | 0,30% | 221.602,00 |
| 09.02.2026 | 54,30 | 55,04 | 54,13 | 54,19 | -0,75% | 254.540,00 |
| 06.02.2026 | 53,84 | 55,20 | 53,80 | 54,60 | 1,49% | 336.049,00 |
| 05.02.2026 | 53,42 | 54,61 | 53,41 | 53,80 | 0,15% | 395.868,00 |
| 04.02.2026 | 52,94 | 54,07 | 52,45 | 53,72 | 2,50% | 408.990,00 |
| 03.02.2026 | 51,14 | 52,53 | 51,01 | 52,41 | 2,08% | 329.452,00 |
| 02.02.2026 | 49,92 | 51,40 | 48,21 | 51,34 | 1,82% | 323.509,00 |
| 30.01.2026 | 49,35 | 50,60 | 49,35 | 50,42 | 0,92% | 1.013.075,00 |
| 29.01.2026 | 49,40 | 49,97 | 48,68 | 49,96 | 1,17% | 376.126,00 |
| 28.01.2026 | 49,78 | 49,96 | 48,84 | 49,38 | -0,56% | 489.359,00 |
| 27.01.2026 | 50,55 | 51,14 | 49,38 | 49,66 | -2,70% | 437.092,00 |
| 26.01.2026 | 51,08 | 51,82 | 50,70 | 51,04 | 0,79% | 377.393,00 |
| 23.01.2026 | 50,89 | 51,34 | 50,39 | 50,64 | -0,49% | 289.753,00 |
| 22.01.2026 | 50,59 | 51,65 | 50,52 | 50,89 | 1,48% | 645.041,00 |
| 21.01.2026 | 49,61 | 50,68 | 48,89 | 50,15 | 1,60% | 732.349,00 |
| 20.01.2026 | 49,39 | 49,40 | 48,67 | 49,36 | -0,50% | 460.397,00 |
| 19.01.2026 | 49,68 | 49,68 | 49,45 | 49,61 | -0,33% | - |
| 16.01.2026 | 49,14 | 50,08 | 48,95 | 49,77 | 1,20% | 502.653,00 |
| 15.01.2026 | 48,68 | 49,74 | 48,62 | 49,18 | 1,11% | 396.003,00 |
| 14.01.2026 | 48,53 | 49,24 | 48,51 | 48,64 | 0,50% | 305.320,00 |
| 13.01.2026 | 49,31 | 49,40 | 47,96 | 48,40 | -1,00% | 499.822,00 |
| 12.01.2026 | 47,50 | 49,11 | 47,50 | 48,89 | 2,15% | 538.105,00 |
| 09.01.2026 | 52,90 | 52,95 | 47,18 | 47,86 | -10,27% | 1.687.390,00 |
| 08.01.2026 | 50,32 | 54,15 | 50,01 | 53,34 | 5,39% | 1.266.069,00 |
| 07.01.2026 | 49,00 | 50,79 | 48,31 | 50,61 | 3,10% | 846.043,00 |
| 06.01.2026 | 47,04 | 49,45 | 47,03 | 49,09 | 4,29% | 338.966,00 |
| 05.01.2026 | 47,20 | 48,40 | 47,04 | 47,07 | -0,44% | 294.870,00 |
| 02.01.2026 | 46,82 | 47,66 | 46,57 | 47,28 | 1,16% | 287.671,00 |
| 31.12.2025 | 47,19 | 47,80 | 46,52 | 46,74 | -1,06% | 274.306,00 |
| 30.12.2025 | 46,23 | 47,71 | 46,23 | 47,24 | 1,55% | 354.653,00 |
| 29.12.2025 | 46,83 | 46,93 | 46,33 | 46,52 | -0,89% | 246.356,00 |
| 26.12.2025 | 46,51 | 46,98 | 46,20 | 46,94 | 1,03% | 282.111,00 |
| 24.12.2025 | 46,47 | 46,78 | 46,07 | 46,46 | -0,13% | 62.004,00 |
| 23.12.2025 | 46,60 | 46,63 | 46,02 | 46,52 | 0,04% | 333.810,00 |
| 22.12.2025 | 46,68 | 47,03 | 46,44 | 46,50 | 0,30% | 195.970,00 |
| 19.12.2025 | 46,51 | 46,60 | 45,88 | 46,36 | -0,22% | 1.072.789,00 |
| 18.12.2025 | 47,00 | 47,34 | 46,35 | 46,46 | -0,66% | 255.438,00 |
| 17.12.2025 | 46,52 | 47,42 | 46,48 | 46,77 | 0,36% | 542.290,00 |
| 16.12.2025 | 47,10 | 47,69 | 46,53 | 46,60 | -1,29% | 229.707,00 |
| 15.12.2025 | 47,71 | 47,71 | 46,88 | 47,21 | 0,19% | 290.936,00 |
| 12.12.2025 | 47,66 | 47,78 | 46,61 | 47,12 | -0,49% | 459.490,00 |
| 11.12.2025 | 47,43 | 48,29 | 47,08 | 47,35 | 0,45% | 276.080,00 |
| 10.12.2025 | 45,64 | 47,30 | 45,14 | 47,14 | 3,54% | 430.478,00 |
| 09.12.2025 | 46,10 | 46,48 | 45,33 | 45,53 | -0,76% | 181.705,00 |
| 08.12.2025 | 46,78 | 46,91 | 45,84 | 45,88 | -0,74% | 269.660,00 |
| 05.12.2025 | 46,45 | 47,02 | 46,05 | 46,22 | -0,62% | 212.097,00 |
| 04.12.2025 | 46,37 | 47,35 | 46,15 | 46,51 | 1,06% | 350.579,00 |
| 03.12.2025 | 45,22 | 46,29 | 45,22 | 46,02 | 2,09% | 297.040,00 |
| 02.12.2025 | 44,96 | 45,12 | 44,48 | 45,08 | 0,87% | 249.762,00 |
| 01.12.2025 | 44,37 | 45,13 | 44,36 | 44,69 | 0,47% | 235.197,00 |
| 28.11.2025 | 44,79 | 45,03 | 44,36 | 44,48 | -0,43% | 108.518,00 |
| 26.11.2025 | 44,30 | 45,17 | 44,30 | 44,67 | 0,77% | 311.870,00 |
| 25.11.2025 | 43,71 | 44,68 | 43,37 | 44,33 | 2,45% | 256.116,00 |
| 24.11.2025 | 43,42 | 43,64 | 42,99 | 43,27 | -0,41% | 220.670,00 |
| 21.11.2025 | 41,27 | 43,91 | 41,27 | 43,45 | 3,04% | 343.173,00 |
| 20.11.2025 | 42,64 | 42,89 | 42,03 | 42,17 | 0,38% | 215.408,00 |
| 19.11.2025 | 42,09 | 42,48 | 41,81 | 42,01 | -0,17% | 391.170,00 |
| 18.11.2025 | 41,51 | 42,71 | 41,38 | 42,08 | 0,96% | 268.841,00 |
| 17.11.2025 | 42,78 | 42,95 | 41,62 | 41,68 | -2,84% | 262.890,00 |
| 14.11.2025 | 41,78 | 42,91 | 41,41 | 42,90 | 1,44% | 234.912,00 |
| 13.11.2025 | 42,65 | 43,10 | 41,94 | 42,29 | -0,75% | 247.500,00 |
| 12.11.2025 | 41,99 | 43,30 | 41,99 | 42,61 | 0,80% | 327.473,00 |
| 11.11.2025 | 43,32 | 43,32 | 42,21 | 42,27 | -1,95% | 337.638,00 |
| 10.11.2025 | 43,60 | 43,67 | 42,98 | 43,11 | 0,09% | 265.960,00 |
| 07.11.2025 | 42,27 | 43,36 | 42,00 | 43,07 | 0,98% | 297.391,00 |
| 06.11.2025 | 42,71 | 43,08 | 42,32 | 42,65 | 0,12% | 250.603,00 |
| 05.11.2025 | 41,92 | 42,65 | 41,66 | 42,60 | 2,11% | 339.665,00 |
| 04.11.2025 | 41,48 | 41,90 | 40,96 | 41,72 | -0,29% | 317.732,00 |
| 03.11.2025 | 41,81 | 41,95 | 40,94 | 41,84 | 0,17% | 443.389,00 |
| 31.10.2025 | 41,31 | 42,45 | 40,93 | 41,77 | 1,16% | 777.742,00 |
| 30.10.2025 | 41,83 | 42,71 | 41,02 | 41,29 | -1,69% | 829.446,00 |
| 29.10.2025 | 41,63 | 43,04 | 38,23 | 42,00 | -7,20% | 1.588.002,00 |
| 28.10.2025 | 45,57 | 46,15 | 44,96 | 45,26 | -0,96% | 527.594,00 |
| 27.10.2025 | 46,02 | 46,33 | 45,64 | 45,70 | -0,52% | 269.706,00 |
| 24.10.2025 | 45,65 | 46,29 | 45,61 | 45,94 | 1,43% | 156.408,00 |
| 23.10.2025 | 45,71 | 45,97 | 45,29 | 45,29 | -0,61% | - |
| 22.10.2025 | 45,68 | 46,37 | 45,50 | 45,57 | -0,42% | 181.302,00 |
| 21.10.2025 | 45,75 | 46,43 | 45,55 | 45,76 | -0,24% | 196.526,00 |
| 20.10.2025 | 45,80 | 46,04 | 45,51 | 45,87 | 1,19% | 143.517,00 |
| 17.10.2025 | 45,23 | 45,85 | 45,08 | 45,33 | -0,30% | - |
| 16.10.2025 | 46,55 | 46,55 | 45,37 | 45,47 | -0,89% | 236.539,00 |
| 15.10.2025 | 45,88 | 46,38 | 45,45 | 45,88 | 0,97% | 225.721,00 |