48,169$
0,48%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,68 | 48,95 | 47,72 | 47,94 | -1,60% | 463.183,00 |
| 21.05.2026 | 47,74 | 48,80 | 47,04 | 48,72 | 1,50% | 303.062,00 |
| 20.05.2026 | 47,73 | 48,48 | 47,55 | 48,00 | 0,69% | 266.404,00 |
| 19.05.2026 | 47,59 | 48,00 | 47,13 | 47,67 | -0,65% | 194.751,00 |
| 18.05.2026 | 47,85 | 48,70 | 47,46 | 47,98 | 0,71% | 399.077,00 |
| 15.05.2026 | 48,31 | 48,31 | 47,00 | 47,64 | -1,69% | 864.476,00 |
| 14.05.2026 | 50,24 | 50,24 | 48,41 | 48,46 | -2,59% | 295.072,00 |
| 13.05.2026 | 50,02 | 50,67 | 49,50 | 49,75 | -0,56% | 210.267,00 |
| 12.05.2026 | 50,26 | 50,44 | 48,73 | 50,03 | -0,30% | 304.587,00 |
| 11.05.2026 | 50,06 | 50,92 | 50,05 | 50,18 | -0,73% | 214.638,00 |
| 08.05.2026 | 51,11 | 51,11 | 49,86 | 50,55 | 0,28% | 215.377,00 |
| 07.05.2026 | 49,88 | 50,84 | 49,88 | 50,41 | 0,10% | 240.211,00 |
| 06.05.2026 | 50,89 | 51,30 | 49,45 | 50,36 | 0,40% | 220.538,00 |
| 05.05.2026 | 49,39 | 50,83 | 49,23 | 50,16 | 2,01% | 340.612,00 |
| 04.05.2026 | 49,63 | 49,63 | 48,23 | 49,17 | -1,74% | 363.564,00 |
| 01.05.2026 | 49,23 | 50,46 | 48,81 | 50,04 | 1,87% | 387.894,00 |
| 30.04.2026 | 47,56 | 49,14 | 47,53 | 49,12 | 2,76% | 429.045,00 |
| 29.04.2026 | 48,18 | 48,39 | 47,18 | 47,80 | -1,28% | 472.235,00 |
| 28.04.2026 | 49,41 | 49,44 | 48,11 | 48,42 | -1,28% | 363.083,00 |
| 27.04.2026 | 49,17 | 49,78 | 48,75 | 49,05 | -0,49% | 263.048,00 |
| 24.04.2026 | 49,29 | 49,99 | 48,75 | 49,29 | -0,67% | 317.670,00 |
| 23.04.2026 | 48,47 | 50,00 | 48,47 | 49,62 | 3,31% | 412.912,00 |
| 22.04.2026 | 48,50 | 48,93 | 47,71 | 48,03 | -0,37% | 318.855,00 |
| 21.04.2026 | 49,06 | 49,89 | 47,81 | 48,21 | -2,33% | 512.056,00 |
| 20.04.2026 | 49,69 | 49,79 | 48,64 | 49,36 | -1,91% | 518.345,00 |
| 17.04.2026 | 50,88 | 51,75 | 50,08 | 50,32 | 0,02% | 527.304,00 |
| 16.04.2026 | 51,22 | 51,49 | 50,19 | 50,31 | -2,14% | 546.337,00 |
| 15.04.2026 | 52,35 | 52,50 | 50,87 | 51,41 | -2,34% | 400.444,00 |
| 14.04.2026 | 52,57 | 53,36 | 52,40 | 52,64 | -0,47% | 538.667,00 |
| 13.04.2026 | 51,99 | 53,10 | 50,78 | 52,89 | 1,42% | 497.178,00 |
| 10.04.2026 | 53,77 | 53,80 | 51,29 | 52,15 | -2,78% | 614.727,00 |
| 09.04.2026 | 49,32 | 53,96 | 49,32 | 53,64 | 9,40% | 1.341.611,00 |
| 08.04.2026 | 45,54 | 49,26 | 45,54 | 49,03 | 2,90% | 1.542.281,00 |
| 07.04.2026 | 48,61 | 48,63 | 46,32 | 47,65 | -1,47% | 1.939.230,00 |
| 06.04.2026 | 51,59 | 51,59 | 47,94 | 48,36 | -8,30% | 1.113.765,00 |
| 02.04.2026 | 52,92 | 53,94 | 52,02 | 52,74 | 0,30% | 521.302,00 |
| 01.04.2026 | 52,33 | 53,31 | 52,33 | 52,58 | -0,13% | 267.230,00 |
| 31.03.2026 | 52,45 | 53,47 | 51,80 | 52,65 | 1,94% | 276.972,00 |
| 30.03.2026 | 51,17 | 51,77 | 51,02 | 51,65 | 1,06% | 261.479,00 |
| 27.03.2026 | 51,59 | 52,05 | 50,80 | 51,11 | -1,86% | 225.099,00 |
| 26.03.2026 | 51,99 | 52,61 | 51,68 | 52,08 | -0,78% | 185.628,00 |
| 25.03.2026 | 52,78 | 52,85 | 51,92 | 52,49 | 0,61% | 161.400,00 |
| 24.03.2026 | 51,85 | 53,23 | 51,37 | 52,17 | 0,93% | 287.102,00 |
| 23.03.2026 | 51,58 | 52,72 | 51,45 | 51,69 | 2,80% | 291.080,00 |
| 20.03.2026 | 50,50 | 50,87 | 49,85 | 50,28 | -0,48% | 1.113.563,00 |
| 19.03.2026 | 50,08 | 50,93 | 49,83 | 50,52 | -0,79% | 211.824,00 |
| 18.03.2026 | 51,90 | 51,91 | 50,90 | 50,92 | -1,51% | 229.219,00 |
| 17.03.2026 | 52,39 | 52,68 | 51,37 | 51,70 | -0,40% | 231.428,00 |
| 16.03.2026 | 52,17 | 52,18 | 51,28 | 51,91 | 0,31% | 214.587,00 |
| 13.03.2026 | 52,99 | 53,04 | 50,98 | 51,75 | -1,88% | 251.093,00 |
| 12.03.2026 | 54,19 | 54,19 | 52,33 | 52,74 | -1,84% | 347.197,00 |
| 11.03.2026 | 53,99 | 54,17 | 53,14 | 53,73 | -0,67% | 233.518,00 |
| 10.03.2026 | 54,01 | 55,24 | 54,00 | 54,09 | -1,10% | 281.594,00 |
| 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% | 318.508,00 |
| 05.03.2026 | 56,34 | 56,34 | 55,50 | 55,54 | -2,10% | 382.634,00 |
| 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 |