154,460$
-0,41%
Echtzeit-Aktienkurs GATX Corp
Bid:
Ask:
Aktienkurse zur GATX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 153,82 | 155,15 | 153,40 | 154,49 | -0,39% | 162.918,00 |
| 21.01.2025 | 156,09 | 156,88 | 154,83 | 155,09 | 0,26% | 137.028,00 |
| 17.01.2025 | 155,58 | 156,18 | 153,56 | 154,69 | 0,38% | 121.649,00 |
| 16.01.2025 | 154,55 | 155,24 | 152,34 | 154,11 | 0,10% | 113.368,00 |
| 15.01.2025 | 156,62 | 156,81 | 153,29 | 153,95 | 0,16% | 131.916,00 |
| 14.01.2025 | 153,30 | 153,88 | 151,68 | 153,70 | 2,09% | 153.016,00 |
| 13.01.2025 | 148,14 | 151,34 | 148,14 | 150,55 | 0,39% | 221.080,00 |
| 10.01.2025 | 148,84 | 150,58 | 148,68 | 149,97 | -1,02% | 143.032,00 |
| 08.01.2025 | 149,20 | 151,94 | 149,20 | 151,52 | 0,52% | 137.498,00 |
| 07.01.2025 | 153,50 | 153,50 | 149,70 | 150,73 | -1,37% | 139.876,00 |
| 06.01.2025 | 154,81 | 156,23 | 152,73 | 152,83 | -0,83% | 100.962,00 |
| 03.01.2025 | 152,60 | 154,63 | 151,01 | 154,11 | 1,38% | 138.409,00 |
| 02.01.2025 | 157,20 | 157,56 | 151,47 | 152,01 | -1,90% | 163.585,00 |
| 31.12.2024 | 156,12 | 157,97 | 154,89 | 154,96 | -0,16% | 104.710,00 |
| 30.12.2024 | 154,66 | 156,61 | 153,65 | 155,21 | -0,14% | 137.561,00 |
| 27.12.2024 | 156,84 | 157,82 | 154,49 | 155,43 | -1,57% | 131.330,00 |
| 26.12.2024 | 155,83 | 158,19 | 155,25 | 157,91 | 0,12% | 93.259,00 |
| 24.12.2024 | 155,85 | 157,94 | 154,60 | 157,72 | 1,64% | 76.460,00 |
| 23.12.2024 | 154,78 | 155,76 | 153,17 | 155,17 | 0,42% | 146.868,00 |
| 20.12.2024 | 155,46 | 158,33 | 154,32 | 154,52 | -1,45% | 586.878,00 |
| 19.12.2024 | 157,45 | 159,03 | 155,29 | 156,80 | 1,02% | 209.258,00 |
| 18.12.2024 | 162,87 | 162,87 | 153,90 | 155,21 | -3,66% | 175.027,00 |
| 17.12.2024 | 161,72 | 164,18 | 160,49 | 161,11 | -0,97% | 199.471,00 |
| 16.12.2024 | 159,84 | 162,88 | 159,84 | 162,69 | 0,85% | 144.926,00 |
| 13.12.2024 | 162,11 | 162,88 | 160,10 | 161,32 | -0,62% | 151.554,00 |
| 12.12.2024 | 165,47 | 165,47 | 161,60 | 162,32 | -1,43% | 137.594,00 |
| 11.12.2024 | 167,22 | 167,74 | 164,37 | 164,67 | -0,53% | 212.858,00 |
| 10.12.2024 | 163,00 | 166,81 | 161,47 | 165,55 | 1,42% | 234.308,00 |
| 09.12.2024 | 161,64 | 163,54 | 161,26 | 163,23 | 1,49% | 201.830,00 |
| 06.12.2024 | 160,69 | 161,22 | 158,27 | 160,83 | 1,00% | 129.682,00 |
| 05.12.2024 | 160,82 | 160,82 | 158,45 | 159,24 | -1,43% | 179.440,00 |
| 04.12.2024 | 161,07 | 162,60 | 160,06 | 161,55 | -0,55% | 382.170,00 |
| 03.12.2024 | 164,00 | 164,76 | 161,52 | 162,44 | -1,19% | 130.583,00 |
| 02.12.2024 | 164,05 | 166,34 | 162,90 | 164,40 | 0,15% | 155.903,00 |
| 29.11.2024 | 164,96 | 165,11 | 163,68 | 164,16 | 0,28% | 123.334,00 |
| 27.11.2024 | 164,00 | 165,61 | 162,28 | 163,70 | 0,06% | 229.631,00 |
| 26.11.2024 | 164,68 | 165,02 | 162,67 | 163,61 | -1,33% | 213.679,00 |
| 25.11.2024 | 163,19 | 167,25 | 162,67 | 165,82 | 2,62% | 264.739,00 |
| 22.11.2024 | 159,56 | 162,74 | 159,56 | 161,59 | 1,76% | 252.357,00 |
| 21.11.2024 | 154,25 | 159,83 | 154,25 | 158,80 | 2,93% | 33.015,00 |
| 20.11.2024 | 152,21 | 154,35 | 150,97 | 154,28 | 1,21% | 146.272,00 |
| 19.11.2024 | 151,11 | 152,48 | 149,97 | 152,43 | 0,07% | 128.574,00 |
| 18.11.2024 | 152,24 | 153,74 | 151,48 | 152,33 | 0,53% | 156.068,00 |
| 15.11.2024 | 152,34 | 152,34 | 150,61 | 151,53 | 0,19% | 172.618,00 |
| 14.11.2024 | 153,85 | 153,85 | 150,02 | 151,25 | -1,36% | 121.267,00 |
| 13.11.2024 | 153,78 | 155,75 | 152,97 | 153,33 | 0,20% | 137.423,00 |
| 12.11.2024 | 153,30 | 154,70 | 152,10 | 153,02 | -0,80% | 153.281,00 |
| 11.11.2024 | 154,74 | 155,46 | 153,22 | 154,26 | 0,88% | 125.069,00 |
| 08.11.2024 | 152,58 | 154,31 | 149,75 | 152,92 | -0,16% | 215.682,00 |
| 07.11.2024 | 152,49 | 156,03 | 151,82 | 153,17 | 0,05% | 295.675,00 |
| 06.11.2024 | 149,92 | 154,42 | 149,19 | 153,09 | 7,33% | 266.720,00 |
| 05.11.2024 | 138,49 | 142,77 | 138,49 | 142,63 | 2,45% | 113.202,00 |
| 04.11.2024 | 137,89 | 140,17 | 137,89 | 139,22 | 0,74% | 103.720,00 |
| 01.11.2024 | 139,08 | 141,17 | 137,05 | 138,20 | 0,32% | 143.777,00 |
| 31.10.2024 | 138,97 | 140,38 | 137,71 | 137,76 | -1,34% | 103.370,00 |
| 30.10.2024 | 139,09 | 141,31 | 139,09 | 139,63 | 0,16% | 105.574,00 |
| 29.10.2024 | 138,33 | 139,86 | 137,46 | 139,41 | 0,21% | 93.513,00 |
| 28.10.2024 | 138,44 | 140,21 | 138,44 | 139,12 | 0,95% | 102.739,00 |
| 25.10.2024 | 140,07 | 140,49 | 137,39 | 137,81 | -0,82% | 169.838,00 |
| 24.10.2024 | 139,33 | 140,95 | 137,58 | 138,95 | 0,35% | 148.153,00 |
| 23.10.2024 | 138,67 | 139,13 | 136,81 | 138,46 | -1,01% | 202.734,00 |
| 22.10.2024 | 138,89 | 141,73 | 134,01 | 139,87 | 6,75% | 353.941,00 |
| 21.10.2024 | 133,49 | 133,49 | 130,95 | 131,03 | -1,95% | 150.625,00 |
| 18.10.2024 | 134,86 | 134,86 | 133,33 | 133,64 | -0,57% | 99.349,00 |
| 17.10.2024 | 136,56 | 136,56 | 133,70 | 134,40 | -1,44% | 87.957,00 |
| 16.10.2024 | 134,66 | 137,36 | 134,66 | 136,36 | 2,07% | 116.099,00 |
| 15.10.2024 | 134,84 | 135,95 | 133,50 | 133,60 | -1,15% | 105.830,00 |
| 14.10.2024 | 132,95 | 135,47 | 132,30 | 135,15 | 1,50% | 88.840,00 |
| 11.10.2024 | 134,09 | 135,15 | 133,05 | 133,15 | 0,20% | 162.354,00 |
| 10.10.2024 | 132,39 | 134,08 | 131,58 | 132,89 | -0,67% | 205.665,00 |
| 09.10.2024 | 133,89 | 134,48 | 132,87 | 133,79 | 0,11% | 111.405,00 |
| 08.10.2024 | 133,04 | 133,87 | 131,45 | 133,64 | 0,29% | 122.937,00 |
| 07.10.2024 | 128,81 | 133,90 | 127,93 | 133,25 | 2,79% | 207.269,00 |
| 04.10.2024 | 129,97 | 130,16 | 128,52 | 129,63 | 0,88% | 94.940,00 |
| 03.10.2024 | 128,59 | 129,17 | 127,70 | 128,50 | -1,00% | 95.409,00 |
| 02.10.2024 | 130,39 | 131,69 | 129,09 | 129,80 | -0,79% | 95.319,00 |
| 01.10.2024 | 132,39 | 132,39 | 130,46 | 130,84 | -1,22% | 153.478,00 |
| 30.09.2024 | 133,17 | 134,04 | 131,89 | 132,45 | -0,66% | 173.230,00 |
| 27.09.2024 | 135,35 | 136,71 | 132,37 | 133,33 | -0,50% | 280.019,00 |
| 26.09.2024 | 137,41 | 137,41 | 133,88 | 134,00 | -1,58% | 223.249,00 |
| 25.09.2024 | 138,61 | 138,61 | 135,80 | 136,15 | -1,27% | 138.236,00 |
| 24.09.2024 | 138,83 | 139,50 | 137,51 | 137,90 | -0,18% | 116.653,00 |
| 23.09.2024 | 139,03 | 139,88 | 137,82 | 138,15 | 0,06% | 112.528,00 |
| 20.09.2024 | 138,11 | 139,24 | 137,42 | 138,07 | -0,75% | 359.869,00 |
| 19.09.2024 | 140,20 | 140,20 | 137,94 | 139,11 | 1,22% | 110.989,00 |
| 18.09.2024 | 138,08 | 139,99 | 135,99 | 137,44 | -0,11% | 138.261,00 |
| 17.09.2024 | 140,00 | 141,02 | 136,58 | 137,59 | -1,36% | 140.030,00 |
| 16.09.2024 | 139,63 | 140,80 | 139,20 | 139,49 | 0,52% | 114.666,00 |
| 13.09.2024 | 137,37 | 139,85 | 136,61 | 138,77 | 1,75% | 119.294,00 |
| 12.09.2024 | 133,91 | 136,55 | 132,36 | 136,38 | 2,45% | 116.770,00 |
| 11.09.2024 | 131,18 | 133,18 | 129,14 | 133,12 | 0,70% | 92.505,00 |
| 10.09.2024 | 132,54 | 132,93 | 131,19 | 132,19 | -0,05% | 112.987,00 |
| 09.09.2024 | 132,70 | 133,56 | 131,24 | 132,25 | -0,13% | 143.621,00 |
| 06.09.2024 | 134,05 | 134,85 | 132,10 | 132,42 | -1,10% | 136.866,00 |
| 05.09.2024 | 134,26 | 134,45 | 132,34 | 133,89 | -0,17% | 140.291,00 |
| 04.09.2024 | 134,87 | 135,04 | 133,09 | 134,12 | -0,78% | 108.409,00 |
| 03.09.2024 | 139,58 | 139,91 | 134,78 | 135,18 | -4,20% | 160.102,00 |
| 30.08.2024 | 140,50 | 141,21 | 138,40 | 141,10 | 0,81% | 120.659,00 |
| 29.08.2024 | 141,14 | 141,41 | 137,63 | 139,97 | 0,11% | 103.106,00 |
| 28.08.2024 | 138,98 | 140,28 | 138,98 | 139,82 | 0,15% | 124.772,00 |