54,740$
0,74%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 64,83 | 64,93 | 64,00 | 64,46 | -0,56% | 314.705,00 |
| 07.02.2025 | 65,51 | 65,70 | 64,41 | 64,82 | -0,64% | 238.610,00 |
| 06.02.2025 | 65,97 | 66,29 | 64,88 | 65,24 | -0,55% | 217.044,00 |
| 05.02.2025 | 65,19 | 65,70 | 64,49 | 65,60 | 1,64% | 215.890,00 |
| 04.02.2025 | 63,68 | 65,05 | 63,38 | 64,54 | 2,57% | 280.211,00 |
| 03.02.2025 | 64,46 | 64,47 | 61,85 | 62,92 | -5,04% | 461.745,00 |
| 31.01.2025 | 67,18 | 68,01 | 66,03 | 66,26 | -1,30% | 431.646,00 |
| 30.01.2025 | 66,73 | 68,11 | 66,57 | 67,13 | 1,01% | 397.532,00 |
| 29.01.2025 | 66,60 | 67,37 | 66,16 | 66,46 | -0,84% | 397.441,00 |
| 28.01.2025 | 69,04 | 69,30 | 66,91 | 67,02 | -2,60% | 341.767,00 |
| 27.01.2025 | 70,04 | 70,66 | 68,65 | 68,81 | -2,67% | 299.490,00 |
| 24.01.2025 | 69,88 | 70,91 | 69,68 | 70,70 | 0,45% | 362.868,00 |
| 23.01.2025 | 67,70 | 71,06 | 67,69 | 70,38 | 4,00% | 704.522,00 |
| 22.01.2025 | 68,11 | 68,15 | 67,00 | 67,67 | 0,00% | 843.751,00 |
| 21.01.2025 | 67,49 | 68,32 | 66,94 | 67,67 | 1,23% | 339.386,00 |
| 17.01.2025 | 67,40 | 67,49 | 66,35 | 66,85 | 0,47% | 663.412,00 |
| 16.01.2025 | 66,78 | 67,40 | 65,86 | 66,54 | -0,58% | 399.008,00 |
| 15.01.2025 | 67,10 | 67,77 | 66,18 | 66,93 | 1,39% | 344.877,00 |
| 14.01.2025 | 65,01 | 67,21 | 65,01 | 66,01 | 2,82% | 407.465,00 |
| 13.01.2025 | 62,38 | 64,52 | 61,65 | 64,20 | 2,33% | 466.998,00 |
| 10.01.2025 | 61,85 | 64,75 | 60,35 | 62,74 | 3,81% | 633.623,00 |
| 08.01.2025 | 59,98 | 60,56 | 58,76 | 60,44 | 0,42% | 468.121,00 |
| 07.01.2025 | 61,71 | 61,86 | 59,68 | 60,19 | -2,56% | 409.998,00 |
| 06.01.2025 | 62,14 | 62,89 | 61,47 | 61,77 | -0,27% | 598.825,00 |
| 03.01.2025 | 61,17 | 62,20 | 60,74 | 61,94 | 1,29% | 164.151,00 |
| 02.01.2025 | 61,30 | 61,81 | 60,47 | 61,15 | 0,26% | 306.032,00 |
| 31.12.2024 | 61,50 | 62,27 | 60,89 | 60,99 | -0,49% | 201.359,00 |
| 30.12.2024 | 61,68 | 61,77 | 60,76 | 61,29 | -1,19% | 183.686,00 |
| 27.12.2024 | 62,55 | 63,05 | 61,65 | 62,03 | -1,85% | 169.803,00 |
| 26.12.2024 | 62,62 | 63,37 | 62,06 | 63,20 | 0,67% | 187.482,00 |
| 24.12.2024 | 61,91 | 62,80 | 61,22 | 62,78 | 1,37% | 88.739,00 |
| 23.12.2024 | 62,17 | 62,29 | 61,40 | 61,93 | -0,67% | 166.058,00 |
| 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 |