42,661$
-0,23%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,65 | 43,10 | 42,40 | 42,76 | 0,00% | 309.836,00 |
| 08.09.2026 | 43,01 | 43,40 | 42,73 | 42,76 | -1,16% | 365.854,00 |
| 04.09.2026 | 42,56 | 43,30 | 42,56 | 43,26 | 1,10% | 253.480,00 |
| 03.09.2026 | 43,06 | 43,18 | 42,14 | 42,79 | 0,09% | 352.480,00 |
| 02.09.2026 | 42,44 | 43,27 | 42,01 | 42,75 | 1,79% | 533.754,00 |
| 01.09.2026 | 42,98 | 43,58 | 41,27 | 42,00 | -6,81% | 942.803,00 |
| 31.08.2026 | 45,88 | 45,96 | 44,90 | 45,07 | -1,83% | 261.837,00 |
| 28.08.2026 | 46,34 | 46,61 | 45,58 | 45,91 | -0,46% | 286.601,00 |
| 27.08.2026 | 45,72 | 46,24 | 45,07 | 46,12 | -0,26% | 249.665,00 |
| 26.08.2026 | 46,19 | 46,68 | 46,06 | 46,24 | 0,17% | 209.973,00 |
| 25.08.2026 | 46,18 | 46,37 | 45,60 | 46,16 | 0,17% | 183.258,00 |
| 24.08.2026 | 46,30 | 46,45 | 45,59 | 46,08 | 0,07% | 180.485,00 |
| 21.08.2026 | 45,23 | 46,26 | 45,23 | 46,05 | 0,52% | 248.992,00 |
| 20.08.2026 | 45,18 | 45,94 | 45,00 | 45,81 | 0,68% | 203.945,00 |
| 19.08.2026 | 45,47 | 45,90 | 45,09 | 45,50 | 0,91% | 254.830,00 |
| 18.08.2026 | 45,84 | 46,17 | 44,67 | 45,09 | -1,51% | 644.500,00 |
| 17.08.2026 | 45,38 | 46,03 | 45,23 | 45,78 | 0,75% | 269.368,00 |
| 14.08.2026 | 46,00 | 46,33 | 45,26 | 45,44 | -1,22% | 327.128,00 |
| 13.08.2026 | 45,72 | 46,44 | 45,40 | 46,00 | 1,14% | 349.612,00 |
| 12.08.2026 | 46,26 | 46,26 | 45,32 | 45,48 | -1,41% | 406.898,00 |
| 11.08.2026 | 46,28 | 46,80 | 45,98 | 46,13 | 0,00% | 515.468,00 |
| 10.08.2026 | 46,85 | 47,03 | 45,73 | 46,13 | -2,31% | 401.228,00 |
| 07.08.2026 | 47,49 | 47,79 | 46,45 | 47,22 | -0,96% | 423.262,00 |
| 06.08.2026 | 50,21 | 50,21 | 47,55 | 47,68 | -4,08% | 446.310,00 |
| 05.08.2026 | 50,95 | 50,95 | 49,62 | 49,71 | -1,21% | 203.314,00 |
| 04.08.2026 | 49,04 | 50,48 | 48,97 | 50,32 | 1,13% | 330.383,00 |
| 03.08.2026 | 49,89 | 50,39 | 48,77 | 49,76 | 1,04% | 270.808,00 |
| 31.07.2026 | 49,09 | 49,76 | 48,95 | 49,25 | 0,35% | 449.900,00 |
| 30.07.2026 | 50,78 | 50,87 | 48,78 | 49,08 | -3,23% | 288.846,00 |
| 29.07.2026 | 51,68 | 51,68 | 50,42 | 50,72 | -2,08% | 385.498,00 |
| 28.07.2026 | 50,56 | 52,01 | 50,56 | 51,80 | 3,02% | 455.989,00 |
| 27.07.2026 | 52,09 | 52,49 | 50,16 | 50,28 | -3,53% | 334.747,00 |
| 24.07.2026 | 51,87 | 52,35 | 51,03 | 52,12 | 1,13% | 334.744,00 |
| 23.07.2026 | 51,43 | 52,05 | 51,38 | 51,54 | 0,80% | 430.323,00 |
| 22.07.2026 | 50,32 | 51,13 | 50,13 | 51,13 | 2,14% | 432.369,00 |
| 21.07.2026 | 50,47 | 50,65 | 49,08 | 50,06 | 1,01% | 378.332,00 |
| 20.07.2026 | 50,57 | 50,57 | 49,16 | 49,56 | -0,92% | 415.784,00 |
| 17.07.2026 | 50,62 | 51,73 | 49,45 | 50,02 | -2,27% | 481.341,00 |
| 16.07.2026 | 47,83 | 51,77 | 47,73 | 51,18 | 6,43% | 878.586,00 |
| 15.07.2026 | 47,40 | 48,24 | 47,08 | 48,09 | 1,58% | 378.237,00 |
| 14.07.2026 | 48,42 | 48,42 | 47,25 | 47,34 | -1,72% | 563.767,00 |
| 13.07.2026 | 47,40 | 48,66 | 47,32 | 48,17 | 1,84% | 555.913,00 |
| 10.07.2026 | 46,60 | 47,33 | 46,27 | 47,30 | 1,37% | 412.329,00 |
| 09.07.2026 | 46,81 | 47,23 | 46,40 | 46,66 | 0,67% | 608.765,00 |
| 08.07.2026 | 45,54 | 47,05 | 45,25 | 46,35 | 1,25% | 696.254,00 |
| 07.07.2026 | 48,17 | 48,20 | 45,35 | 45,78 | -5,28% | 961.153,00 |
| 06.07.2026 | 47,92 | 48,80 | 47,15 | 48,33 | 1,66% | 837.111,00 |
| 02.07.2026 | 47,47 | 47,95 | 45,38 | 47,54 | -0,71% | 1.587.189,00 |
| 01.07.2026 | 49,67 | 50,33 | 47,83 | 47,88 | -2,31% | 942.300,00 |
| 30.06.2026 | 48,95 | 49,78 | 48,40 | 49,01 | 0,29% | 625.617,00 |
| 29.06.2026 | 50,06 | 50,27 | 48,82 | 48,87 | -2,98% | 470.807,00 |
| 26.06.2026 | 49,74 | 50,48 | 49,42 | 50,37 | 0,94% | 883.878,00 |
| 25.06.2026 | 49,51 | 51,00 | 49,31 | 49,90 | 0,04% | 276.114,00 |
| 24.06.2026 | 50,35 | 50,98 | 49,62 | 49,88 | -0,56% | 301.527,00 |
| 23.06.2026 | 49,74 | 50,48 | 49,56 | 50,16 | -0,08% | 388.053,00 |
| 22.06.2026 | 49,83 | 51,03 | 49,78 | 50,20 | 1,11% | 438.067,00 |
| 19.06.2026 | 49,64 | 49,67 | 49,60 | 49,65 | -0,09% | - |
| 18.06.2026 | 49,94 | 51,05 | 49,60 | 49,69 | 0,81% | 654.065,00 |
| 17.06.2026 | 49,13 | 49,84 | 48,84 | 49,29 | -0,08% | 466.325,00 |
| 16.06.2026 | 48,77 | 49,72 | 48,77 | 49,33 | 1,84% | 340.530,00 |
| 15.06.2026 | 48,62 | 49,05 | 48,05 | 48,44 | 0,56% | 320.595,00 |
| 12.06.2026 | 47,97 | 49,24 | 47,62 | 48,17 | 1,65% | 871.171,00 |
| 11.06.2026 | 47,36 | 47,42 | 45,15 | 47,39 | 0,89% | 550.190,00 |
| 10.06.2026 | 48,20 | 48,46 | 46,94 | 46,97 | -2,15% | 407.799,00 |
| 09.06.2026 | 47,69 | 49,00 | 47,69 | 48,00 | 1,63% | 621.945,00 |
| 08.06.2026 | 47,29 | 48,17 | 47,18 | 47,23 | 0,73% | 435.151,00 |
| 05.06.2026 | 47,00 | 47,68 | 46,63 | 46,89 | 0,11% | 323.155,00 |
| 04.06.2026 | 47,68 | 47,80 | 46,68 | 46,84 | -0,04% | 594.441,00 |
| 03.06.2026 | 46,70 | 47,41 | 46,51 | 46,86 | -0,32% | 541.319,00 |
| 02.06.2026 | 46,17 | 47,24 | 45,93 | 47,01 | 2,02% | 363.059,00 |
| 01.06.2026 | 46,51 | 46,77 | 45,61 | 46,08 | -2,19% | 392.112,00 |
| 29.05.2026 | 47,69 | 47,95 | 47,09 | 47,11 | -1,65% | 286.989,00 |
| 28.05.2026 | 48,06 | 48,47 | 47,62 | 47,90 | -0,87% | 424.329,00 |
| 27.05.2026 | 48,59 | 49,02 | 48,20 | 48,32 | 0,04% | 179.281,00 |
| 26.05.2026 | 48,15 | 48,66 | 47,83 | 48,30 | 0,75% | 317.366,00 |
| 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 |