156,490$
-0,54%
Echtzeit-Aktienkurs Gatx Corp.
Bid:
Ask:
Aktienkurse zur Gatx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 157,87 | 157,87 | 154,98 | 156,40 | -0,60% | 142.306,00 |
| 14.08.2025 | 158,43 | 158,57 | 154,87 | 157,34 | -1,37% | 178.043,00 |
| 13.08.2025 | 159,26 | 161,24 | 159,25 | 159,53 | 0,65% | 214.081,00 |
| 12.08.2025 | 153,47 | 158,72 | 153,30 | 158,50 | 3,76% | 177.424,00 |
| 11.08.2025 | 151,36 | 153,12 | 150,55 | 152,75 | 0,99% | 141.288,00 |
| 08.08.2025 | 151,24 | 152,78 | 150,80 | 151,26 | 0,01% | 82.515,00 |
| 07.08.2025 | 151,59 | 152,52 | 151,00 | 151,24 | -0,50% | 112.285,00 |
| 06.08.2025 | 151,19 | 153,13 | 150,59 | 152,00 | 0,42% | 123.174,00 |
| 05.08.2025 | 148,26 | 151,37 | 148,26 | 151,37 | 1,19% | 161.926,00 |
| 04.08.2025 | 150,10 | 150,10 | 148,20 | 149,59 | 0,24% | 124.314,00 |
| 01.08.2025 | 151,22 | 152,20 | 149,05 | 149,23 | -2,27% | 250.150,00 |
| 31.07.2025 | 154,04 | 154,04 | 151,61 | 152,69 | -1,67% | 220.947,00 |
| 30.07.2025 | 153,98 | 157,30 | 153,85 | 155,29 | 0,72% | 280.997,00 |
| 29.07.2025 | 155,53 | 160,74 | 152,74 | 154,18 | 1,12% | 379.897,00 |
| 28.07.2025 | 154,18 | 154,18 | 152,34 | 152,47 | -0,65% | 161.537,00 |
| 25.07.2025 | 152,84 | 154,05 | 152,15 | 153,47 | 0,78% | 130.735,00 |
| 24.07.2025 | 153,63 | 153,66 | 151,86 | 152,28 | -1,18% | 147.366,00 |
| 23.07.2025 | 153,53 | 155,95 | 152,88 | 154,10 | -0,11% | 176.837,00 |
| 22.07.2025 | 153,25 | 155,70 | 153,02 | 154,27 | 0,51% | 149.708,00 |
| 21.07.2025 | 154,12 | 154,43 | 152,20 | 153,49 | -0,33% | 216.790,00 |
| 18.07.2025 | 156,73 | 156,73 | 153,65 | 154,00 | -1,28% | 143.766,00 |
| 17.07.2025 | 155,50 | 156,55 | 154,26 | 156,00 | 0,78% | 175.302,00 |
| 16.07.2025 | 155,29 | 155,41 | 152,72 | 154,80 | 0,03% | 148.029,00 |
| 15.07.2025 | 158,27 | 159,27 | 154,70 | 154,75 | -2,67% | 177.245,00 |
| 14.07.2025 | 158,57 | 159,49 | 156,81 | 159,00 | 0,64% | 107.026,00 |
| 11.07.2025 | 159,45 | 159,45 | 156,84 | 157,99 | -1,25% | 129.965,00 |
| 10.07.2025 | 159,69 | 161,02 | 158,33 | 159,99 | 1,09% | 132.042,00 |
| 09.07.2025 | 157,52 | 159,46 | 157,26 | 158,26 | -0,01% | 101.451,00 |
| 08.07.2025 | 157,75 | 159,49 | 157,10 | 158,28 | 0,52% | 209.936,00 |
| 07.07.2025 | 159,05 | 160,79 | 157,36 | 157,46 | -1,11% | 136.075,00 |
| 03.07.2025 | 158,61 | 160,00 | 158,40 | 159,23 | 0,42% | 82.633,00 |
| 02.07.2025 | 156,69 | 158,70 | 155,95 | 158,57 | 1,55% | 154.578,00 |
| 01.07.2025 | 153,04 | 157,21 | 153,04 | 156,15 | 1,69% | 189.837,00 |
| 30.06.2025 | 154,98 | 156,15 | 153,02 | 153,56 | -0,91% | 181.685,00 |
| 27.06.2025 | 155,33 | 156,77 | 154,67 | 154,97 | -0,04% | 292.408,00 |
| 26.06.2025 | 152,80 | 155,41 | 152,80 | 155,03 | 1,08% | 159.095,00 |
| 25.06.2025 | 155,15 | 155,36 | 152,76 | 153,38 | -1,62% | 151.598,00 |
| 24.06.2025 | 155,71 | 156,40 | 154,88 | 155,91 | 0,50% | 123.513,00 |
| 23.06.2025 | 153,33 | 155,23 | 151,68 | 155,13 | 1,50% | 231.973,00 |
| 20.06.2025 | 154,61 | 154,96 | 152,74 | 152,84 | -0,35% | 250.706,00 |
| 18.06.2025 | 152,05 | 155,18 | 151,77 | 153,38 | 1,23% | 186.766,00 |
| 17.06.2025 | 152,00 | 152,60 | 151,29 | 151,51 | -1,17% | 173.865,00 |
| 16.06.2025 | 153,76 | 154,79 | 153,00 | 153,30 | 0,06% | 145.837,00 |
| 13.06.2025 | 154,45 | 155,13 | 152,88 | 153,21 | -1,83% | 159.308,00 |
| 12.06.2025 | 154,97 | 156,15 | 153,57 | 156,06 | 0,24% | 116.315,00 |
| 11.06.2025 | 157,93 | 158,16 | 155,67 | 155,68 | -1,49% | 136.385,00 |
| 10.06.2025 | 157,84 | 158,20 | 156,82 | 158,03 | 0,48% | 155.522,00 |
| 09.06.2025 | 157,47 | 158,07 | 156,01 | 157,27 | 0,14% | 133.555,00 |
| 06.06.2025 | 157,92 | 158,43 | 155,95 | 157,05 | 1,06% | 178.123,00 |
| 05.06.2025 | 155,44 | 155,67 | 153,87 | 155,41 | 0,16% | 155.532,00 |
| 04.06.2025 | 157,19 | 157,72 | 154,94 | 155,16 | -1,16% | 224.354,00 |
| 03.06.2025 | 156,52 | 157,44 | 155,38 | 156,98 | 0,40% | 258.978,00 |
| 02.06.2025 | 158,95 | 159,63 | 155,86 | 156,35 | -1,81% | 361.936,00 |
| 30.05.2025 | 151,49 | 162,76 | 150,71 | 159,24 | 8,72% | 658.854,00 |
| 29.05.2025 | 145,49 | 146,51 | 144,56 | 146,47 | 0,78% | 492.003,00 |
| 28.05.2025 | 148,04 | 148,06 | 145,08 | 145,34 | -1,64% | 210.922,00 |
| 27.05.2025 | 145,34 | 148,58 | 145,33 | 147,76 | 2,40% | 169.718,00 |
| 23.05.2025 | 144,11 | 144,93 | 143,46 | 144,29 | -0,71% | 140.795,00 |
| 22.05.2025 | 144,65 | 146,23 | 143,52 | 145,32 | -0,34% | 136.738,00 |
| 21.05.2025 | 147,07 | 147,24 | 145,06 | 145,82 | -1,79% | 174.559,00 |
| 20.05.2025 | 149,62 | 150,63 | 148,06 | 148,48 | -0,66% | 150.747,00 |
| 19.05.2025 | 148,98 | 150,50 | 148,66 | 149,47 | -0,62% | 131.274,00 |
| 16.05.2025 | 150,14 | 151,56 | 149,05 | 150,40 | 0,25% | 228.468,00 |
| 15.05.2025 | 149,91 | 150,45 | 148,54 | 150,03 | 0,68% | 148.103,00 |
| 14.05.2025 | 148,57 | 149,69 | 147,91 | 149,01 | -0,15% | 132.733,00 |
| 13.05.2025 | 149,77 | 151,01 | 148,61 | 149,24 | 0,27% | 171.682,00 |
| 12.05.2025 | 151,57 | 151,65 | 147,38 | 148,84 | 2,02% | 248.917,00 |
| 09.05.2025 | 145,72 | 146,05 | 144,44 | 145,90 | 0,23% | 137.624,00 |
| 08.05.2025 | 146,12 | 147,21 | 144,73 | 145,57 | 0,78% | 131.619,00 |
| 07.05.2025 | 146,90 | 147,18 | 144,19 | 144,44 | -1,03% | 198.523,00 |
| 06.05.2025 | 145,80 | 147,30 | 145,23 | 145,94 | -0,82% | 125.347,00 |
| 05.05.2025 | 147,91 | 149,59 | 146,96 | 147,15 | -1,34% | 137.728,00 |
| 02.05.2025 | 146,39 | 149,80 | 146,35 | 149,15 | 2,84% | 118.460,00 |
| 01.05.2025 | 145,80 | 146,46 | 144,49 | 145,03 | -0,64% | 216.472,00 |
| 30.04.2025 | 143,38 | 146,55 | 141,28 | 145,96 | 0,55% | 210.227,00 |
| 29.04.2025 | 144,16 | 145,94 | 142,44 | 145,16 | 0,53% | 182.046,00 |
| 28.04.2025 | 145,18 | 145,53 | 142,69 | 144,40 | -0,39% | 185.186,00 |
| 25.04.2025 | 142,37 | 145,02 | 141,16 | 144,96 | 0,56% | 165.828,00 |
| 24.04.2025 | 142,18 | 145,31 | 140,75 | 144,15 | 1,53% | 222.491,00 |
| 23.04.2025 | 145,55 | 151,00 | 141,96 | 141,98 | -4,38% | 346.849,00 |
| 22.04.2025 | 148,05 | 149,04 | 145,43 | 148,49 | 1,97% | 231.627,00 |
| 21.04.2025 | 146,16 | 147,24 | 143,50 | 145,62 | -1,02% | 207.237,00 |
| 17.04.2025 | 147,88 | 149,42 | 145,75 | 147,12 | -0,60% | 188.495,00 |
| 16.04.2025 | 146,68 | 153,63 | 146,35 | 148,01 | 0,50% | 395.234,00 |
| 15.04.2025 | 149,59 | 149,62 | 147,00 | 147,27 | -0,79% | 134.582,00 |
| 14.04.2025 | 148,93 | 149,71 | 146,50 | 148,45 | 0,30% | 158.429,00 |
| 11.04.2025 | 146,46 | 149,01 | 143,97 | 148,01 | 0,89% | 179.537,00 |
| 10.04.2025 | 145,99 | 148,91 | 143,93 | 146,70 | -1,77% | 278.747,00 |
| 09.04.2025 | 141,16 | 150,80 | 139,79 | 149,35 | 5,72% | 346.661,00 |
| 08.04.2025 | 145,21 | 149,37 | 139,49 | 141,27 | -0,77% | 277.592,00 |
| 07.04.2025 | 143,60 | 149,99 | 139,44 | 142,36 | -2,36% | 314.375,00 |
| 04.04.2025 | 141,81 | 147,16 | 141,00 | 145,80 | -1,79% | 435.828,00 |
| 03.04.2025 | 151,44 | 152,04 | 147,38 | 148,45 | -6,00% | 294.993,00 |
| 02.04.2025 | 155,18 | 158,47 | 154,57 | 157,93 | 0,99% | 133.190,00 |
| 01.04.2025 | 153,48 | 156,56 | 153,48 | 156,38 | 0,71% | 112.701,00 |
| 31.03.2025 | 155,00 | 156,17 | 153,50 | 155,27 | -0,53% | 141.373,00 |
| 28.03.2025 | 158,33 | 159,22 | 154,76 | 156,09 | -1,96% | 103.391,00 |
| 27.03.2025 | 158,53 | 160,29 | 157,13 | 159,21 | 0,45% | 135.654,00 |
| 26.03.2025 | 159,20 | 159,85 | 157,43 | 158,50 | -0,33% | 131.465,00 |
| 25.03.2025 | 159,07 | 159,60 | 157,94 | 159,02 | 0,59% | 147.686,00 |