62,053$
-0,14%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 61,35 | 62,96 | 61,18 | 62,35 | 0,34% | 1.311.861,00 |
| 19.12.2024 | 63,76 | 64,43 | 61,98 | 62,14 | -1,71% | 336.450,00 |
| 18.12.2024 | 66,07 | 66,54 | 62,26 | 63,22 | -3,79% | 414.852,00 |
| 17.12.2024 | 67,00 | 67,00 | 64,99 | 65,71 | -2,42% | 391.067,00 |
| 16.12.2024 | 67,56 | 68,92 | 66,99 | 67,34 | -0,37% | 210.790,00 |
| 13.12.2024 | 66,81 | 67,61 | 65,86 | 67,59 | 0,91% | 238.668,00 |
| 12.12.2024 | 67,21 | 67,83 | 66,88 | 66,98 | -1,15% | 258.276,00 |
| 11.12.2024 | 68,29 | 68,83 | 67,57 | 67,76 | 0,03% | 271.077,00 |
| 10.12.2024 | 66,87 | 68,33 | 66,05 | 67,74 | 1,30% | 324.726,00 |
| 09.12.2024 | 67,90 | 68,32 | 66,62 | 66,87 | -0,92% | 234.757,00 |
| 06.12.2024 | 67,66 | 67,66 | 66,96 | 67,49 | 0,42% | 113.403,00 |
| 05.12.2024 | 68,00 | 68,15 | 66,65 | 67,21 | -1,52% | 259.263,00 |
| 04.12.2024 | 67,99 | 68,46 | 67,30 | 68,25 | 0,04% | 200.047,00 |
| 03.12.2024 | 68,33 | 68,55 | 67,48 | 68,22 | -0,28% | 147.061,00 |
| 02.12.2024 | 67,73 | 69,12 | 67,36 | 68,41 | 0,60% | 229.600,00 |
| 29.11.2024 | 68,50 | 68,55 | 67,68 | 68,00 | -0,15% | 110.589,00 |
| 27.11.2024 | 68,30 | 68,90 | 67,96 | 68,10 | -0,09% | 142.793,00 |
| 26.11.2024 | 66,94 | 68,39 | 66,82 | 68,16 | 0,81% | 345.430,00 |
| 25.11.2024 | 67,25 | 68,24 | 66,79 | 67,61 | 1,44% | 272.869,00 |
| 22.11.2024 | 66,19 | 67,12 | 65,87 | 66,65 | 1,06% | 189.108,00 |
| 21.11.2024 | 64,67 | 66,06 | 64,63 | 65,95 | 2,50% | 320.211,00 |
| 20.11.2024 | 64,49 | 65,12 | 63,32 | 64,34 | -0,45% | 130.914,00 |
| 19.11.2024 | 64,04 | 65,10 | 64,01 | 64,63 | -0,90% | 265.637,00 |
| 18.11.2024 | 65,03 | 65,84 | 64,66 | 65,22 | 0,14% | 154.976,00 |
| 15.11.2024 | 66,40 | 66,70 | 64,56 | 65,13 | -1,51% | 217.139,00 |
| 14.11.2024 | 67,00 | 67,22 | 65,72 | 66,13 | 0,26% | 224.770,00 |
| 13.11.2024 | 66,30 | 66,75 | 65,51 | 65,96 | 0,02% | 286.792,00 |
| 12.11.2024 | 65,18 | 66,35 | 64,82 | 65,95 | 0,75% | 310.531,00 |
| 11.11.2024 | 65,03 | 66,00 | 64,97 | 65,46 | 1,22% | 370.673,00 |
| 08.11.2024 | 64,43 | 65,00 | 64,06 | 64,67 | 0,05% | 211.652,00 |
| 07.11.2024 | 65,58 | 65,58 | 64,34 | 64,64 | -0,87% | 239.721,00 |
| 06.11.2024 | 65,42 | 66,50 | 64,04 | 65,21 | 5,02% | 583.412,00 |
| 05.11.2024 | 59,13 | 62,41 | 58,97 | 62,09 | 4,93% | 441.538,00 |
| 04.11.2024 | 58,35 | 59,98 | 58,35 | 59,17 | 0,39% | 256.623,00 |
| 01.11.2024 | 59,72 | 59,72 | 58,29 | 58,94 | -0,56% | 299.987,00 |
| 31.10.2024 | 59,89 | 60,25 | 59,12 | 59,27 | -2,32% | 345.936,00 |
| 30.10.2024 | 60,93 | 61,50 | 60,47 | 60,68 | -0,96% | 409.587,00 |
| 29.10.2024 | 62,00 | 62,05 | 61,13 | 61,27 | -1,46% | 424.123,00 |
| 28.10.2024 | 61,88 | 63,45 | 61,64 | 62,18 | 1,68% | 784.071,00 |
| 25.10.2024 | 59,85 | 61,54 | 59,10 | 61,15 | 1,87% | 710.793,00 |
| 24.10.2024 | 55,90 | 60,12 | 53,55 | 60,03 | 16,68% | 1.262.455,00 |
| 23.10.2024 | 51,97 | 52,20 | 51,19 | 51,45 | -1,47% | 186.546,00 |
| 22.10.2024 | 52,00 | 52,52 | 51,55 | 52,22 | 1,01% | 163.326,00 |
| 21.10.2024 | 52,86 | 52,87 | 51,58 | 51,70 | -0,75% | 252.268,00 |
| 18.10.2024 | 52,93 | 53,06 | 51,93 | 52,09 | -1,04% | 621.993,00 |
| 17.10.2024 | 52,36 | 52,66 | 51,75 | 52,64 | 0,88% | 195.655,00 |
| 16.10.2024 | 52,03 | 52,41 | 51,48 | 52,18 | 0,79% | 179.043,00 |
| 15.10.2024 | 52,34 | 52,89 | 51,74 | 51,77 | -1,43% | 174.310,00 |
| 14.10.2024 | 51,61 | 52,74 | 51,39 | 52,52 | 1,00% | 177.826,00 |
| 11.10.2024 | 50,44 | 52,30 | 50,44 | 52,00 | 3,46% | 253.442,00 |
| 10.10.2024 | 49,22 | 50,37 | 48,96 | 50,26 | 1,09% | 243.903,00 |
| 09.10.2024 | 49,35 | 50,68 | 49,35 | 49,72 | 0,67% | 140.881,00 |
| 08.10.2024 | 49,39 | 49,97 | 48,63 | 49,39 | -0,08% | 165.978,00 |
| 07.10.2024 | 49,47 | 50,04 | 49,08 | 49,43 | -1,02% | 243.234,00 |
| 04.10.2024 | 49,77 | 50,06 | 49,31 | 49,94 | 2,46% | 122.868,00 |
| 03.10.2024 | 48,79 | 49,13 | 48,20 | 48,74 | -0,55% | 162.768,00 |
| 02.10.2024 | 49,48 | 49,67 | 48,72 | 49,01 | -1,19% | 296.188,00 |
| 01.10.2024 | 50,47 | 50,47 | 49,34 | 49,60 | -2,53% | 181.523,00 |
| 30.09.2024 | 49,60 | 50,90 | 49,60 | 50,89 | 1,70% | 188.934,00 |
| 27.09.2024 | 50,32 | 51,15 | 49,79 | 50,04 | 0,81% | 230.339,00 |
| 26.09.2024 | 50,61 | 50,93 | 49,52 | 49,64 | -0,72% | 283.006,00 |
| 25.09.2024 | 50,71 | 50,89 | 49,93 | 50,00 | -1,73% | 250.408,00 |
| 24.09.2024 | 51,10 | 51,23 | 50,46 | 50,88 | 0,28% | 163.340,00 |
| 23.09.2024 | 51,42 | 51,80 | 50,68 | 50,74 | -0,94% | 193.415,00 |
| 20.09.2024 | 51,23 | 52,03 | 50,95 | 51,22 | -0,27% | 740.378,00 |
| 19.09.2024 | 51,30 | 51,38 | 50,25 | 51,36 | 2,54% | 316.212,00 |
| 18.09.2024 | 49,25 | 51,32 | 49,01 | 50,09 | 1,71% | 330.017,00 |
| 17.09.2024 | 48,98 | 49,52 | 48,48 | 49,25 | 1,78% | 233.462,00 |
| 16.09.2024 | 48,25 | 48,63 | 47,83 | 48,39 | 0,67% | 199.329,00 |
| 13.09.2024 | 47,17 | 48,57 | 47,14 | 48,07 | 3,40% | 221.859,00 |
| 12.09.2024 | 45,83 | 46,62 | 45,13 | 46,49 | 2,06% | 244.598,00 |
| 11.09.2024 | 45,11 | 45,73 | 43,95 | 45,55 | 0,20% | 218.521,00 |
| 10.09.2024 | 45,61 | 45,61 | 44,45 | 45,46 | 0,02% | 215.313,00 |
| 09.09.2024 | 45,55 | 46,43 | 45,37 | 45,45 | -1,00% | 207.498,00 |
| 06.09.2024 | 47,25 | 47,37 | 45,70 | 45,91 | -2,77% | 202.820,00 |
| 05.09.2024 | 47,41 | 47,50 | 46,32 | 47,22 | -0,13% | 229.191,00 |
| 04.09.2024 | 47,02 | 47,45 | 46,71 | 47,28 | -0,11% | 270.518,00 |
| 03.09.2024 | 47,87 | 48,18 | 46,80 | 47,33 | -2,31% | 275.470,00 |
| 30.08.2024 | 48,20 | 48,52 | 47,65 | 48,45 | 0,77% | 114.756,00 |
| 29.08.2024 | 47,89 | 48,72 | 47,19 | 48,08 | 1,20% | 126.143,00 |
| 28.08.2024 | 47,52 | 48,10 | 47,25 | 47,51 | -0,13% | 202.153,00 |
| 27.08.2024 | 47,26 | 47,96 | 46,89 | 47,57 | 0,32% | 307.210,00 |
| 26.08.2024 | 48,47 | 48,65 | 47,42 | 47,42 | -0,79% | 167.413,00 |
| 23.08.2024 | 46,75 | 48,12 | 46,46 | 47,80 | 3,20% | 156.130,00 |
| 22.08.2024 | 46,58 | 46,81 | 46,16 | 46,32 | -0,26% | 138.815,00 |
| 21.08.2024 | 46,63 | 46,82 | 46,28 | 46,44 | 0,02% | 148.037,00 |
| 20.08.2024 | 46,95 | 46,97 | 46,18 | 46,43 | -1,49% | 146.050,00 |
| 19.08.2024 | 46,28 | 47,30 | 46,28 | 47,13 | 1,81% | 280.321,00 |
| 16.08.2024 | 46,08 | 46,93 | 45,81 | 46,29 | 0,06% | 246.159,00 |
| 15.08.2024 | 46,82 | 47,27 | 46,20 | 46,26 | 2,12% | 280.847,00 |
| 14.08.2024 | 45,95 | 45,95 | 44,85 | 45,30 | -0,57% | 298.132,00 |
| 13.08.2024 | 45,04 | 45,88 | 44,28 | 45,56 | 1,74% | 390.984,00 |
| 12.08.2024 | 45,03 | 45,34 | 44,27 | 44,78 | -0,42% | 177.753,00 |
| 09.08.2024 | 45,48 | 45,49 | 44,65 | 44,97 | -1,25% | 226.694,00 |
| 08.08.2024 | 45,19 | 45,76 | 44,90 | 45,54 | 2,13% | 204.464,00 |
| 07.08.2024 | 46,01 | 46,42 | 44,41 | 44,59 | -1,96% | 177.136,00 |
| 06.08.2024 | 44,75 | 46,00 | 44,36 | 45,48 | 1,31% | 263.973,00 |
| 05.08.2024 | 43,43 | 45,90 | 42,89 | 44,89 | -2,22% | 355.256,00 |
| 02.08.2024 | 48,35 | 48,49 | 45,84 | 45,91 | -8,22% | 550.613,00 |
| 01.08.2024 | 50,96 | 52,14 | 49,62 | 50,02 | -1,94% | 402.131,00 |