46,900€
1,74%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,95% | 1,00 |
| 06.03.2026 | 47,90 | 48,10 | 45,70 | 46,10 | -4,55% | - |
| 05.03.2026 | 48,70 | 48,80 | 48,10 | 48,30 | -1,63% | - |
| 04.03.2026 | 48,60 | 49,20 | 48,50 | 49,10 | 2,29% | - |
| 03.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | 3,00 |
| 02.03.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | 11,00 |
| 27.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,64% | 255,00 |
| 26.02.2026 | 49,00 | 49,50 | 48,80 | 49,30 | 0,00% | - |
| 25.02.2026 | 49,85 | 50,40 | 49,00 | 49,30 | -1,40% | - |
| 23.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | 1,00 |
| 19.02.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | 305,00 |
| 16.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 14,00 |
| 12.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 4,87% | 14,00 |
| 11.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -3,42% | 1,00 |
| 09.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 8,33% | 1,00 |
| 26.01.2026 | 42,20 | 43,20 | 42,20 | 43,20 | -1,82% | 221,00 |
| 23.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 4,76% | 11,00 |
| 20.01.2026 | 42,40 | 42,40 | 42,00 | 42,00 | 0,48% | 171,00 |
| 14.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 7,18% | 3.122,00 |
| 30.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 26,00 |
| 29.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 1,00 |
| 23.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 1,00 |
| 18.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | 1,00 |
| 17.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | 1,00 |
| 15.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 3,00 |
| 12.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 15,00 |
| 08.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 13,00 |
| 04.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 5,24% | 34,00 |
| 24.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | 1,00 |
| 21.11.2025 | 36,00 | 37,20 | 36,00 | 37,20 | 3,33% | 649,00 |
| 19.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | 1,00 |
| 17.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | 3,00 |
| 13.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 15,00 |
| 11.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 8,00 |
| 06.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | 9,00 |
| 05.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 65,00 |
| 03.11.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 1,12% | 113,00 |
| 31.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 6,00 |
| 30.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | 244,00 |
| 29.10.2025 | 36,20 | 36,60 | 35,40 | 35,40 | -11,06% | 476,00 |
| 23.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 1,00 |
| 21.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 12,00 |
| 15.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,76% | 1,00 |
| 10.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 20,00 |
| 08.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | 3,00 |
| 29.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | 15,00 |
| 24.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 15,00 |
| 23.09.2025 | 39,80 | 39,80 | 39,20 | 39,20 | 0,51% | 6,00 |
| 16.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | 1,00 |
| 15.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 1,00 |
| 11.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 30,00 |
| 05.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 20,00 |
| 28.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 3,00 |
| 25.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | 1,00 |
| 18.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | 268,00 |
| 15.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | 1,00 |
| 14.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | 17,00 |
| 13.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 1,00 |
| 12.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 3,63% | 20,00 |
| 08.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | 3,00 |
| 06.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 5,00 |
| 05.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 20,00 |
| 01.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | 84,00 |
| 29.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 20,00 |
| 28.07.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -4,27% | 81,00 |
| 23.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 25,00 |
| 21.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 54,00 |
| 16.07.2025 | 42,80 | 42,80 | 42,40 | 42,40 | -7,42% | 21,00 |
| 15.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | 54,00 |
| 09.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | 30,00 |
| 04.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 97,00 |
| 03.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,49% | 30,00 |
| 02.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 15,08% | 150,00 |
| 30.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 30,00 |
| 26.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | 1,00 |
| 23.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | 1,00 |
| 18.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | 17,00 |
| 16.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 1,00 |
| 06.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 72,00 |
| 29.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 72,00 |
| 23.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | 1,00 |
| 15.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | 51,00 |
| 13.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 13,23% | 55,00 |
| 08.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 6,00 |
| 07.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | 1,00 |
| 02.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 1,00 |
| 23.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | 1,00 |
| 17.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 1,00 |
| 15.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 2,00 |
| 11.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -11,22% | 15,00 |
| 08.04.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 1,99% | 302,00 |
| 07.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -7,37% | 1,00 |
| 03.04.2025 | 45,00 | 45,00 | 43,40 | 43,40 | -6,87% | 230,00 |
| 02.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,92% | 1,00 |
| 01.04.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 1,00 |
| 28.03.2025 | 48,80 | 48,80 | 47,00 | 47,20 | -4,07% | 55,00 |
| 27.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | 29,00 |
| 25.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 150,00 |
| 24.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | 10,00 |
| 17.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 1,00 |