60,744$
2,66%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 59,45 | 60,72 | 59,21 | 60,72 | 2,62% | - |
| 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 |
| 31.07.2024 | 51,00 | 51,78 | 50,22 | 51,01 | 0,39% | 266.707,00 |
| 30.07.2024 | 50,78 | 51,25 | 50,44 | 50,81 | 0,79% | 225.931,00 |
| 29.07.2024 | 50,52 | 50,88 | 50,05 | 50,41 | 0,30% | 162.130,00 |
| 26.07.2024 | 50,08 | 50,41 | 49,46 | 50,26 | 2,51% | 237.740,00 |
| 25.07.2024 | 48,78 | 50,01 | 48,43 | 49,03 | 1,51% | 316.661,00 |
| 24.07.2024 | 49,03 | 50,11 | 47,99 | 48,30 | -1,97% | 437.028,00 |
| 23.07.2024 | 48,42 | 49,70 | 48,01 | 49,27 | 1,13% | 350.197,00 |
| 22.07.2024 | 47,78 | 49,10 | 47,37 | 48,72 | 3,00% | 382.667,00 |
| 19.07.2024 | 48,55 | 48,88 | 47,05 | 47,30 | -2,53% | 499.331,00 |
| 18.07.2024 | 48,75 | 49,31 | 48,03 | 48,53 | -0,88% | 261.653,00 |
| 17.07.2024 | 48,36 | 49,58 | 48,27 | 48,96 | 0,33% | 324.181,00 |
| 16.07.2024 | 47,34 | 49,09 | 46,99 | 48,80 | 4,45% | 629.797,00 |
| 15.07.2024 | 45,89 | 47,30 | 45,82 | 46,72 | 2,79% | 569.356,00 |
| 12.07.2024 | 45,58 | 46,13 | 45,30 | 45,45 | 0,73% | 397.161,00 |
| 11.07.2024 | 44,80 | 45,37 | 43,52 | 45,12 | 3,72% | 661.872,00 |
| 10.07.2024 | 45,76 | 45,76 | 43,20 | 43,50 | -4,54% | 796.583,00 |
| 09.07.2024 | 44,06 | 45,80 | 43,02 | 45,57 | 3,24% | 777.611,00 |
| 08.07.2024 | 45,50 | 46,09 | 41,40 | 44,14 | -9,10% | 2.051.377,00 |
| 05.07.2024 | 50,09 | 50,12 | 48,54 | 48,56 | -3,31% | 432.211,00 |
| 03.07.2024 | 49,07 | 50,54 | 48,89 | 50,22 | 2,45% | 218.642,00 |
| 02.07.2024 | 49,08 | 49,99 | 48,68 | 49,02 | -0,16% | 237.379,00 |
| 01.07.2024 | 49,51 | 49,67 | 48,29 | 49,10 | -0,91% | 199.659,00 |
| 28.06.2024 | 50,11 | 50,93 | 48,91 | 49,55 | -0,50% | 438.091,00 |
| 27.06.2024 | 49,36 | 49,85 | 48,41 | 49,80 | 1,59% | 206.358,00 |
| 26.06.2024 | 49,20 | 49,34 | 48,66 | 49,02 | -0,69% | 146.872,00 |
| 25.06.2024 | 49,91 | 50,01 | 48,74 | 49,36 | -1,67% | 258.911,00 |
| 24.06.2024 | 50,44 | 51,75 | 50,13 | 50,20 | -0,18% | 219.087,00 |
| 21.06.2024 | 50,51 | 50,51 | 49,84 | 50,29 | -0,61% | 683.082,00 |
| 20.06.2024 | 51,19 | 51,53 | 50,25 | 50,60 | -1,40% | 208.596,00 |
| 18.06.2024 | 50,33 | 51,58 | 49,63 | 51,32 | 2,19% | 301.512,00 |
| 17.06.2024 | 48,27 | 50,24 | 48,19 | 50,22 | 3,25% | 291.054,00 |
| 14.06.2024 | 49,23 | 49,26 | 47,01 | 48,64 | -2,88% | 493.486,00 |