43,201$
1,29%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 42,49 | 43,24 | 42,49 | 42,92 | 0,63% | - |
| 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% | 615.208,00 |
| 04.11.2025 | 41,40 | 41,90 | 40,96 | 41,72 | -0,29% | 322.831,00 |
| 03.11.2025 | 41,81 | 41,95 | 40,94 | 41,84 | 0,17% | 444.355,00 |
| 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 | 45,68 | 46,29 | 45,61 | 45,94 | 1,43% | 156.408,00 |
| 23.10.2025 | 45,71 | 45,97 | 45,29 | 45,29 | -0,61% | 241.761,00 |
| 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 |
| 14.10.2025 | 44,49 | 45,76 | 44,38 | 45,44 | 0,75% | 215.416,00 |
| 13.10.2025 | 44,50 | 45,15 | 44,31 | 45,10 | 2,73% | 238.607,00 |
| 10.10.2025 | 45,50 | 45,63 | 43,88 | 43,90 | -3,15% | 301.906,00 |
| 09.10.2025 | 45,43 | 45,73 | 45,00 | 45,33 | -0,42% | 241.932,00 |
| 08.10.2025 | 45,00 | 45,94 | 44,83 | 45,52 | 1,58% | 244.791,00 |
| 07.10.2025 | 45,51 | 45,93 | 44,73 | 44,81 | -1,52% | 586.847,00 |
| 06.10.2025 | 46,14 | 46,38 | 45,45 | 45,50 | -1,15% | 284.052,00 |
| 03.10.2025 | 46,01 | 46,67 | 45,83 | 46,03 | 0,74% | 256.541,00 |
| 02.10.2025 | 46,29 | 47,11 | 45,64 | 45,69 | -1,32% | 224.599,00 |
| 01.10.2025 | 45,49 | 46,32 | 45,49 | 46,30 | 0,28% | 271.288,00 |
| 30.09.2025 | 45,88 | 46,20 | 45,37 | 46,17 | 0,46% | 271.290,00 |
| 29.09.2025 | 46,52 | 46,98 | 45,79 | 45,96 | -0,56% | 338.284,00 |
| 26.09.2025 | 45,53 | 46,25 | 45,26 | 46,22 | 1,85% | 238.929,00 |
| 25.09.2025 | 45,00 | 45,39 | 44,78 | 45,38 | 0,09% | 218.630,00 |
| 24.09.2025 | 46,29 | 46,29 | 45,13 | 45,34 | -1,24% | 200.622,00 |
| 23.09.2025 | 46,74 | 47,21 | 45,83 | 45,91 | -1,14% | 210.070,00 |
| 22.09.2025 | 46,10 | 46,53 | 45,30 | 46,44 | 0,61% | 359.583,00 |
| 19.09.2025 | 47,01 | 47,02 | 45,73 | 46,16 | -1,83% | 761.907,00 |
| 18.09.2025 | 45,96 | 47,03 | 45,43 | 47,02 | 3,50% | 302.153,00 |
| 17.09.2025 | 46,59 | 47,00 | 45,37 | 45,43 | -1,82% | 299.741,00 |
| 16.09.2025 | 46,57 | 46,66 | 45,87 | 46,27 | -0,52% | 287.852,00 |
| 15.09.2025 | 46,43 | 46,76 | 45,84 | 46,51 | 0,80% | 192.318,00 |
| 12.09.2025 | 46,77 | 47,03 | 46,13 | 46,14 | -2,23% | 226.678,00 |
| 11.09.2025 | 46,00 | 47,27 | 45,88 | 47,19 | 2,56% | 266.839,00 |
| 10.09.2025 | 45,72 | 46,45 | 45,64 | 46,01 | 0,20% | 170.731,00 |
| 09.09.2025 | 46,13 | 46,36 | 45,60 | 45,92 | -1,16% | 177.775,00 |
| 08.09.2025 | 46,97 | 47,16 | 45,62 | 46,46 | -1,48% | 240.829,00 |
| 05.09.2025 | 46,93 | 47,55 | 46,30 | 47,16 | 0,30% | 253.600,00 |
| 04.09.2025 | 46,13 | 47,04 | 45,75 | 47,02 | 2,62% | 228.339,00 |
| 03.09.2025 | 46,21 | 46,49 | 45,44 | 45,82 | -1,34% | 288.350,00 |
| 02.09.2025 | 45,79 | 46,52 | 45,56 | 46,44 | -0,41% | 481.574,00 |
| 29.08.2025 | 46,96 | 47,13 | 46,35 | 46,63 | -0,83% | 231.206,00 |
| 28.08.2025 | 47,50 | 47,50 | 46,56 | 47,02 | -0,32% | 234.278,00 |
| 27.08.2025 | 46,41 | 47,19 | 46,41 | 47,17 | 0,86% | 198.849,00 |
| 26.08.2025 | 46,41 | 46,88 | 45,91 | 46,77 | 1,21% | 304.166,00 |
| 25.08.2025 | 47,57 | 47,57 | 46,18 | 46,21 | -2,70% | 218.717,00 |
| 22.08.2025 | 46,19 | 47,91 | 46,03 | 47,49 | 3,67% | 360.234,00 |
| 21.08.2025 | 46,01 | 46,27 | 45,54 | 45,81 | -1,12% | 290.710,00 |
| 20.08.2025 | 46,47 | 46,50 | 45,95 | 46,33 | -0,37% | 317.140,00 |
| 19.08.2025 | 46,24 | 47,18 | 46,24 | 46,50 | 1,24% | 195.693,00 |
| 18.08.2025 | 45,86 | 46,44 | 45,66 | 45,93 | 0,42% | 239.289,00 |
| 15.08.2025 | 46,63 | 46,75 | 45,55 | 45,74 | -1,59% | 206.642,00 |
| 14.08.2025 | 47,04 | 47,04 | 45,85 | 46,48 | -2,41% | 256.077,00 |
| 13.08.2025 | 46,82 | 47,70 | 46,74 | 47,63 | 1,82% | 267.083,00 |
| 12.08.2025 | 45,93 | 47,23 | 45,55 | 46,78 | 3,82% | 279.413,00 |
| 11.08.2025 | 45,01 | 45,24 | 44,44 | 45,06 | 0,22% | 299.422,00 |
| 08.08.2025 | 45,04 | 45,20 | 44,74 | 44,96 | 0,90% | 252.761,00 |
| 07.08.2025 | 45,75 | 45,93 | 44,45 | 44,56 | -1,39% | 212.055,00 |
| 06.08.2025 | 45,26 | 45,87 | 45,05 | 45,19 | 0,18% | 325.903,00 |
| 05.08.2025 | 44,64 | 45,69 | 44,29 | 45,11 | 1,92% | 510.687,00 |
| 04.08.2025 | 44,15 | 44,55 | 43,99 | 44,26 | 0,66% | 318.678,00 |
| 01.08.2025 | 44,47 | 44,81 | 43,78 | 43,97 | -3,36% | 348.230,00 |
| 31.07.2025 | 45,34 | 45,72 | 44,78 | 45,50 | -0,61% | 498.235,00 |
| 30.07.2025 | 46,65 | 46,73 | 45,40 | 45,78 | -1,95% | 414.026,00 |
| 29.07.2025 | 47,37 | 47,37 | 45,84 | 46,69 | -0,24% | 440.607,00 |
| 28.07.2025 | 47,21 | 47,66 | 46,30 | 46,80 | -0,45% | 690.227,00 |
| 25.07.2025 | 47,49 | 47,68 | 46,62 | 47,01 | -0,84% | 443.939,00 |
| 24.07.2025 | 48,62 | 49,09 | 47,36 | 47,41 | -3,34% | 369.030,00 |
| 23.07.2025 | 49,47 | 49,92 | 48,55 | 49,05 | 0,70% | 571.425,00 |
| 22.07.2025 | 48,41 | 49,20 | 48,34 | 48,71 | 1,48% | 410.302,00 |
| 21.07.2025 | 49,27 | 49,27 | 48,00 | 48,00 | -1,32% | 335.832,00 |
| 18.07.2025 | 50,29 | 50,29 | 48,18 | 48,64 | -2,82% | 1.492.002,00 |
| 17.07.2025 | 49,43 | 50,34 | 48,93 | 50,05 | 0,95% | 1.198.384,00 |
| 16.07.2025 | 50,06 | 50,64 | 48,92 | 49,58 | -2,54% | 834.492,00 |
| 15.07.2025 | 52,74 | 52,74 | 50,64 | 50,87 | -3,56% | 438.638,00 |
| 14.07.2025 | 53,25 | 53,57 | 51,43 | 52,75 | -1,79% | 530.916,00 |
| 11.07.2025 | 54,81 | 54,93 | 53,23 | 53,71 | -3,16% | 559.239,00 |
| 10.07.2025 | 55,36 | 56,25 | 54,95 | 55,46 | 0,33% | 431.538,00 |
| 09.07.2025 | 56,25 | 56,27 | 54,34 | 55,28 | -1,16% | 570.580,00 |
| 08.07.2025 | 56,24 | 56,71 | 55,57 | 55,93 | -0,25% | 534.243,00 |
| 07.07.2025 | 55,92 | 57,08 | 55,52 | 56,07 | -0,41% | 653.813,00 |
| 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 | 45,78 | 48,37 | 45,68 | 47,00 | 2,06% | 1.177.266,00 |
| 30.06.2025 | 46,64 | 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 | 45,99 | 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 | 45,27 | 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 |