48,300€
28,46%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 5,62% | - |
| 22.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 09.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -30,00% | - |
| 07.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 05.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -21,26% | - |
| 20.01.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 10,43% | - |
| 08.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -5,74% | - |
| 15.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 12.11.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 29,27% | - |
| 14.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 14,15% | - |
| 11.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 05.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | - |
| 06.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -10,18% | - |
| 02.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 01.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 31.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 30.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 29.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 5,48% | - |
| 25.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 19.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 18.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 17.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 5,80% | - |
| 12.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 10.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -9,61% | - |
| 01.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 28.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 25.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 24.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 14.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 13.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 12.06.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | - |
| 06.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 05.06.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | - |
| 03.06.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 31.05.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 6,90% | - |
| 27.05.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 21.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | - |
| 17.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 16.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 13.05.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 3,40% | - |
| 03.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 3,98% | - |
| 02.05.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -3,42% | - |
| 30.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,90% | - |
| 29.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 26.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 25.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 3,39% | - |
| 19.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 18.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 17.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 16.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 15.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 12.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 11.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 10.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 09.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 08.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 7,59% | - |
| 25.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 20.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 19.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 15.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | - |
| 14.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -3,90% | - |
| 08.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 07.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 06.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 05.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 04.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 6,25% | - |
| 23.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 21.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 20.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 19.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 16.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 09.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 07.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 06.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 02.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 26.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 25.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 24.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 23.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | - |
| 22.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 18.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 17.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 16.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 15.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 12.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -4,61% | - |
| 09.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 7,43% | - |
| 04.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 03.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 29.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 27.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 15.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 5,46% | - |
| 13.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 12.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 11.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 5,29% | - |
| 01.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 30.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 29.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 28.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 27.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |