Echtzeit-Aktienkurs General Finance Corp
Bid:
Ask:
Aktienkurse zur General Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2021 | 19,01 | 19,01 | 19,00 | 19,01 | 0,11% | 87.559,00 |
| 24.05.2021 | 18,99 | 19,01 | 18,99 | 18,99 | 0,11% | 516.993,00 |
| 21.05.2021 | 18,97 | 18,98 | 18,96 | 18,97 | 0,05% | 223.046,00 |
| 20.05.2021 | 18,97 | 18,98 | 18,95 | 18,96 | 0,00% | 250.912,00 |
| 19.05.2021 | 18,96 | 18,98 | 18,96 | 18,96 | 0,00% | 386.410,00 |
| 18.05.2021 | 18,96 | 18,99 | 18,96 | 18,96 | 0,00% | 308.072,00 |
| 17.05.2021 | 18,98 | 18,98 | 18,96 | 18,96 | 0,00% | 112.057,00 |
| 14.05.2021 | 18,98 | 18,98 | 18,96 | 18,96 | 0,00% | 150.126,00 |
| 13.05.2021 | 18,97 | 18,98 | 18,96 | 18,96 | 0,00% | 124.406,00 |
| 12.05.2021 | 18,97 | 18,97 | 18,94 | 18,96 | -0,05% | 216.957,00 |
| 11.05.2021 | 18,94 | 18,97 | 18,94 | 18,97 | 0,11% | 153.643,00 |
| 10.05.2021 | 18,95 | 18,98 | 18,95 | 18,95 | -0,05% | 133.237,00 |
| 07.05.2021 | 18,98 | 18,98 | 18,95 | 18,96 | 0,00% | 579.220,00 |
| 06.05.2021 | 18,95 | 18,98 | 18,95 | 18,96 | 0,05% | 251.332,00 |
| 05.05.2021 | 18,96 | 18,99 | 18,95 | 18,95 | -0,11% | 519.373,00 |
| 04.05.2021 | 18,98 | 18,98 | 18,95 | 18,97 | -0,05% | 295.943,00 |
| 03.05.2021 | 18,98 | 18,98 | 18,96 | 18,98 | 0,00% | 184.648,00 |
| 30.04.2021 | 18,95 | 18,98 | 18,92 | 18,98 | 0,00% | 472.046,00 |
| 29.04.2021 | 18,98 | 18,98 | 18,95 | 18,98 | 0,00% | 160.526,00 |
| 28.04.2021 | 18,95 | 18,98 | 18,95 | 18,98 | 0,05% | 428.332,00 |
| 27.04.2021 | 18,98 | 18,98 | 18,96 | 18,97 | 0,05% | 181.263,00 |
| 26.04.2021 | 18,98 | 18,98 | 18,96 | 18,96 | -0,11% | 280.434,00 |
| 23.04.2021 | 18,97 | 18,98 | 18,92 | 18,98 | 0,11% | 504.690,00 |
| 22.04.2021 | 18,95 | 18,96 | 18,91 | 18,96 | 0,11% | 622.198,00 |
| 21.04.2021 | 18,95 | 18,97 | 18,85 | 18,94 | -0,05% | 411.300,00 |
| 20.04.2021 | 18,93 | 18,96 | 18,89 | 18,95 | -0,11% | 551.439,00 |
| 19.04.2021 | 18,97 | 19,30 | 18,90 | 18,97 | 0,11% | 2.364.069,00 |
| 16.04.2021 | 19,00 | 19,02 | 18,90 | 18,95 | 55,71% | 3.273.766,00 |
| 15.04.2021 | 12,25 | 12,25 | 11,90 | 12,17 | -0,41% | 5.320,00 |
| 14.04.2021 | 12,13 | 12,25 | 12,11 | 12,22 | 0,91% | 13.386,00 |
| 13.04.2021 | 11,95 | 12,23 | 11,90 | 12,11 | 0,00% | 8.875,00 |
| 12.04.2021 | 11,63 | 12,15 | 11,50 | 12,11 | 3,50% | 14.461,00 |
| 09.04.2021 | 11,47 | 12,23 | 11,38 | 11,70 | 0,86% | 22.099,00 |
| 08.04.2021 | 11,63 | 12,19 | 11,36 | 11,60 | -0,60% | 11.585,00 |
| 07.04.2021 | 11,60 | 11,80 | 11,50 | 11,67 | -2,67% | 12.616,00 |
| 06.04.2021 | 12,22 | 12,35 | 11,88 | 11,99 | -1,88% | 59.974,00 |
| 05.04.2021 | 12,52 | 12,52 | 12,01 | 12,22 | 0,08% | 18.350,00 |
| 01.04.2021 | 11,77 | 12,22 | 11,77 | 12,21 | 0,49% | 12.190,00 |
| 31.03.2021 | 11,55 | 12,27 | 11,10 | 12,15 | 5,38% | 46.566,00 |
| 30.03.2021 | 11,25 | 11,78 | 10,88 | 11,53 | 2,58% | 20.012,00 |
| 29.03.2021 | 11,61 | 11,88 | 10,45 | 11,24 | -2,85% | 20.166,00 |
| 26.03.2021 | 11,30 | 12,10 | 11,10 | 11,57 | 0,78% | 17.308,00 |
| 25.03.2021 | 11,50 | 11,83 | 11,01 | 11,48 | 0,00% | 25.189,00 |
| 24.03.2021 | 11,45 | 12,98 | 11,40 | 11,48 | 1,50% | 22.268,00 |
| 23.03.2021 | 11,66 | 11,83 | 11,14 | 11,31 | -3,58% | 30.865,00 |
| 22.03.2021 | 12,12 | 12,12 | 11,36 | 11,73 | -3,30% | 21.865,00 |
| 19.03.2021 | 11,74 | 13,00 | 11,60 | 12,13 | 1,93% | 119.168,00 |
| 18.03.2021 | 11,77 | 12,04 | 11,54 | 11,90 | 1,10% | 33.815,00 |
| 17.03.2021 | 11,45 | 11,89 | 11,45 | 11,77 | -1,51% | 10.208,00 |
| 16.03.2021 | 11,82 | 11,98 | 11,76 | 11,95 | -2,85% | 12.218,00 |
| 15.03.2021 | 12,25 | 12,30 | 11,79 | 12,30 | 0,24% | 18.344,00 |
| 12.03.2021 | 12,22 | 12,40 | 12,01 | 12,27 | -0,65% | 24.230,00 |
| 11.03.2021 | 12,61 | 12,63 | 11,85 | 12,35 | -2,06% | 69.504,00 |
| 10.03.2021 | 11,92 | 12,65 | 11,86 | 12,61 | 6,41% | 71.094,00 |
| 09.03.2021 | 12,29 | 12,29 | 11,56 | 11,85 | -2,55% | 77.447,00 |
| 08.03.2021 | 11,35 | 12,46 | 11,35 | 12,16 | 2,70% | 75.669,00 |
| 05.03.2021 | 11,82 | 12,00 | 10,92 | 11,84 | 1,63% | 40.273,00 |
| 04.03.2021 | 11,59 | 12,00 | 11,42 | 11,65 | 1,39% | 59.661,00 |
| 03.03.2021 | 10,92 | 13,14 | 10,92 | 11,49 | 8,09% | 281.770,00 |
| 02.03.2021 | 10,61 | 11,07 | 10,28 | 10,63 | -0,84% | 15.796,00 |
| 01.03.2021 | 10,34 | 11,09 | 10,01 | 10,72 | 6,24% | 28.581,00 |
| 26.02.2021 | 10,51 | 10,59 | 10,01 | 10,09 | -3,17% | 37.229,00 |
| 25.02.2021 | 11,32 | 11,49 | 10,42 | 10,42 | -9,78% | 16.291,00 |
| 24.02.2021 | 11,14 | 11,65 | 11,14 | 11,55 | 3,13% | 46.054,00 |
| 23.02.2021 | 11,62 | 11,65 | 10,52 | 11,20 | -4,44% | 16.198,00 |
| 22.02.2021 | 10,57 | 11,97 | 10,43 | 11,72 | 8,52% | 43.183,00 |
| 19.02.2021 | 10,63 | 10,99 | 10,26 | 10,80 | 2,37% | 16.633,00 |
| 18.02.2021 | 10,91 | 10,99 | 10,55 | 10,55 | -3,21% | 7.892,00 |
| 17.02.2021 | 10,66 | 11,04 | 10,48 | 10,90 | 0,55% | 15.750,00 |
| 16.02.2021 | 11,10 | 11,13 | 10,56 | 10,84 | -3,39% | 21.702,00 |
| 12.02.2021 | 10,12 | 12,00 | 10,11 | 11,22 | 9,46% | 67.140,00 |
| 11.02.2021 | 9,95 | 10,25 | 9,95 | 10,25 | 3,33% | 36.199,00 |
| 10.02.2021 | 10,00 | 10,25 | 9,80 | 9,92 | -0,80% | 38.526,00 |
| 09.02.2021 | 9,14 | 10,15 | 9,14 | 10,00 | 10,62% | 66.329,00 |
| 08.02.2021 | 8,60 | 9,11 | 8,50 | 9,04 | 8,65% | 51.515,00 |
| 05.02.2021 | 8,03 | 8,32 | 7,77 | 8,32 | 5,45% | 20.141,00 |
| 04.02.2021 | 7,86 | 8,14 | 7,83 | 7,89 | 2,47% | 15.419,00 |
| 03.02.2021 | 7,53 | 7,87 | 7,53 | 7,70 | 3,91% | 23.586,00 |
| 02.02.2021 | 7,38 | 7,65 | 7,37 | 7,41 | 1,37% | 26.699,00 |
| 01.02.2021 | 7,36 | 7,55 | 7,31 | 7,31 | -0,95% | 25.427,00 |
| 29.01.2021 | 7,66 | 7,66 | 7,27 | 7,38 | -4,03% | 27.528,00 |
| 28.01.2021 | 8,04 | 8,04 | 7,58 | 7,69 | -3,51% | 24.761,00 |
| 27.01.2021 | 8,28 | 8,49 | 7,62 | 7,97 | -5,23% | 33.398,00 |
| 26.01.2021 | 8,72 | 8,77 | 8,34 | 8,41 | -2,77% | 11.350,00 |
| 25.01.2021 | 8,66 | 8,70 | 8,40 | 8,65 | -1,26% | 6.234,00 |
| 22.01.2021 | 8,66 | 8,77 | 8,51 | 8,76 | 0,11% | 13.726,00 |
| 21.01.2021 | 8,73 | 8,87 | 8,67 | 8,75 | 1,63% | 13.374,00 |
| 20.01.2021 | 8,62 | 8,86 | 8,52 | 8,61 | 0,12% | 27.609,00 |
| 19.01.2021 | 8,35 | 8,67 | 8,28 | 8,60 | 5,13% | 18.463,00 |
| 15.01.2021 | 8,43 | 8,43 | 8,17 | 8,18 | -4,22% | 18.080,00 |
| 14.01.2021 | 8,40 | 8,65 | 8,24 | 8,54 | 3,77% | 20.158,00 |
| 13.01.2021 | 8,66 | 8,66 | 8,18 | 8,23 | -3,18% | 9.535,00 |
| 12.01.2021 | 8,34 | 8,89 | 8,31 | 8,50 | -0,12% | 12.445,00 |
| 11.01.2021 | 8,62 | 8,64 | 8,44 | 8,51 | -2,85% | 4.783,00 |
| 08.01.2021 | 8,89 | 8,94 | 8,54 | 8,76 | -0,23% | 13.750,00 |
| 07.01.2021 | 8,99 | 9,00 | 8,46 | 8,78 | -0,68% | 36.140,00 |
| 06.01.2021 | 8,49 | 9,21 | 8,49 | 8,84 | 5,11% | 29.036,00 |
| 05.01.2021 | 8,21 | 8,57 | 8,21 | 8,41 | 3,19% | 21.564,00 |
| 04.01.2021 | 8,65 | 8,79 | 8,15 | 8,15 | -4,23% | 15.815,00 |
| 31.12.2020 | 8,65 | 8,86 | 8,33 | 8,51 | -2,41% | 35.251,00 |