59,750€
-1,65%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,75 | 60,75 | 58,75 | 60,25 | -0,82% | - |
| 19.12.2024 | 61,00 | 63,00 | 59,75 | 60,75 | -2,41% | - |
| 18.12.2024 | 62,75 | 63,50 | 62,25 | 62,25 | -1,58% | - |
| 17.12.2024 | 63,75 | 64,50 | 62,25 | 63,25 | -1,56% | - |
| 16.12.2024 | 64,25 | 65,50 | 63,75 | 64,25 | 0,00% | - |
| 13.12.2024 | 64,25 | 64,25 | 63,00 | 64,25 | 0,00% | - |
| 12.12.2024 | 64,25 | 64,75 | 63,25 | 64,25 | -1,53% | - |
| 11.12.2024 | 64,50 | 65,75 | 64,25 | 65,25 | 1,56% | - |
| 10.12.2024 | 63,25 | 64,75 | 62,50 | 64,25 | 1,58% | - |
| 09.12.2024 | 63,75 | 64,75 | 63,25 | 63,25 | -0,78% | - |
| 06.12.2024 | 63,50 | 64,75 | 63,25 | 63,75 | -2,67% | - |
| 05.12.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,77% | 30,00 |
| 03.12.2024 | 66,00 | 66,00 | 65,00 | 65,00 | 2,36% | 129,00 |
| 26.11.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | 76,00 |
| 21.11.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 3,28% | 8,00 |
| 18.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -3,17% | 1,00 |
| 15.11.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 1,00 |
| 13.11.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | 17,00 |
| 12.11.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | 125,00 |
| 11.11.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 8,85% | 85,00 |
| 05.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 1,80% | 16,00 |
| 30.10.2024 | 56,50 | 56,50 | 55,50 | 55,50 | -4,31% | 146,00 |
| 29.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 4,50% | 150,00 |
| 25.10.2024 | 55,00 | 55,50 | 54,50 | 55,50 | 2,78% | 2.220,00 |
| 24.10.2024 | 54,50 | 54,50 | 54,00 | 54,00 | 12,03% | 310,00 |
| 16.10.2024 | 47,00 | 48,20 | 47,00 | 48,20 | -1,63% | 23,00 |
| 15.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | 1,00 |
| 14.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | 20,00 |
| 11.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 5,02% | 100,00 |
| 16.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 1,00 |
| 30.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 26,00 |
| 27.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | 30,00 |
| 05.08.2024 | 40,80 | 41,60 | 40,80 | 41,60 | -6,31% | 54,00 |
| 02.08.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -1,33% | 183,00 |
| 02.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 30,00 |
| 01.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 8,00 |
| 28.06.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,00% | 420,00 |
| 25.06.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -4,18% | 106,00 |
| 24.06.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,91% | 15,00 |
| 18.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 1,00 |
| 17.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | 1,00 |
| 12.06.2024 | 46,60 | 48,60 | 46,60 | 47,80 | 1,70% | 424,00 |
| 11.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | 140,00 |
| 21.05.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | 22,00 |
| 17.05.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | 15,00 |
| 15.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 61,00 |
| 14.05.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | 1,00 |
| 07.05.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | 2,00 |
| 29.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -5,49% | 335,00 |
| 24.04.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 5,37% | 415,00 |
| 18.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 60,00 |
| 15.04.2024 | 50,00 | 50,00 | 48,40 | 48,40 | -3,20% | 851,00 |
| 12.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | 23,00 |
| 08.04.2024 | 49,80 | 49,80 | 49,40 | 49,40 | 4,22% | 16,00 |
| 05.04.2024 | 50,00 | 51,00 | 47,40 | 47,40 | -5,20% | 725,00 |
| 04.04.2024 | 49,80 | 50,00 | 49,20 | 50,00 | 5,93% | 1.021,00 |
| 27.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 26,00 |
| 26.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 4,44% | 185,00 |
| 25.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 1,00 |
| 15.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | 1,00 |
| 13.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | 47,00 |
| 29.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 4,85% | 150,00 |
| 27.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | 1,00 |
| 26.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 3,11% | 150,00 |
| 15.02.2024 | 45,80 | 45,80 | 45,00 | 45,00 | 0,00% | 6,00 |
| 14.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 200,00 |
| 09.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 5,14% | 3,00 |
| 05.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 1,00 |
| 01.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 1,00 |
| 31.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 4,00 |
| 23.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 7,04% | 1,00 |
| 19.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 1,00 |
| 17.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -6,48% | 20,00 |
| 15.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 1,00 |
| 08.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,93% | 11,00 |
| 29.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 5,18% | 1,00 |
| 21.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -3,50% | 1,00 |
| 15.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 16,96% | 1,00 |
| 16.11.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 1,00 |
| 15.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 8,75% | 1,00 |
| 31.10.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 100,00 |
| 27.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 253,00 |
| 25.10.2023 | 38,20 | 38,20 | 30,60 | 31,20 | -19,59% | 1.032,00 |
| 24.10.2023 | 39,00 | 39,00 | 38,80 | 38,80 | 0,00% | 590,00 |
| 23.10.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 250,00 |
| 20.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | 30,00 |
| 18.10.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -3,92% | 176,00 |
| 17.10.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 5,70% | 3,00 |
| 10.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 4,89% | 50,00 |
| 05.10.2023 | 36,00 | 36,80 | 36,00 | 36,80 | 0,55% | 1.297,00 |
| 04.10.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | 268,00 |
| 03.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | 70,00 |
| 21.09.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | 20,00 |
| 14.09.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 2,00 |
| 12.09.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -8,96% | 26,00 |
| 21.08.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 60,00 |
| 15.08.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | 51,00 |
| 31.07.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | 8,00 |
| 24.07.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | 1,00 |
| 18.07.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 50,00 |