39,200€
2,08%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,10 | 40,00 | 39,10 | 39,40 | 2,60% | - |
| 14.10.2025 | 38,80 | 39,30 | 38,10 | 38,40 | -1,03% | - |
| 13.10.2025 | 38,20 | 39,10 | 38,10 | 38,80 | 2,65% | - |
| 10.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,82% | 20,00 |
| 09.10.2025 | 39,20 | 39,50 | 38,80 | 39,30 | 0,77% | - |
| 08.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 3,00 |
| 07.10.2025 | 38,80 | 39,40 | 38,60 | 39,40 | -0,25% | - |
| 06.10.2025 | 39,40 | 39,90 | 39,10 | 39,50 | 0,51% | - |
| 03.10.2025 | 39,20 | 39,60 | 38,90 | 39,30 | 0,00% | - |
| 02.10.2025 | 39,40 | 40,20 | 38,90 | 39,30 | 0,51% | - |
| 01.10.2025 | 38,90 | 39,40 | 38,60 | 39,10 | 0,26% | - |
| 30.09.2025 | 38,70 | 39,50 | 38,60 | 39,00 | -3,94% | - |
| 29.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,84% | 15,00 |
| 26.09.2025 | 38,90 | 39,30 | 38,70 | 39,10 | 1,56% | - |
| 25.09.2025 | 38,60 | 39,10 | 38,10 | 38,50 | -2,28% | - |
| 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 | 1,55% | 6,00 |
| 22.09.2025 | 39,20 | 39,40 | 38,40 | 38,60 | -1,78% | - |
| 19.09.2025 | 39,90 | 40,40 | 39,20 | 39,30 | 0,51% | - |
| 18.09.2025 | 38,60 | 39,60 | 38,50 | 39,10 | -0,51% | - |
| 17.09.2025 | 39,10 | 39,60 | 38,80 | 39,30 | 0,77% | - |
| 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 | -0,75% | 1,00 |
| 12.09.2025 | 40,10 | 40,30 | 39,70 | 40,10 | 0,25% | - |
| 11.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | 30,00 |
| 10.09.2025 | 39,20 | 39,80 | 38,80 | 39,00 | -0,26% | - |
| 09.09.2025 | 39,90 | 39,90 | 38,80 | 39,10 | -1,01% | - |
| 08.09.2025 | 40,30 | 40,50 | 38,80 | 39,50 | -2,23% | - |
| 05.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | 20,00 |
| 04.09.2025 | 39,30 | 39,90 | 39,10 | 39,40 | 0,77% | - |
| 03.09.2025 | 39,90 | 40,30 | 39,00 | 39,10 | -0,51% | - |
| 02.09.2025 | 39,90 | 40,00 | 39,20 | 39,30 | -1,50% | - |
| 01.09.2025 | 39,70 | 39,90 | 39,70 | 39,90 | 0,76% | - |
| 29.08.2025 | 40,20 | 40,50 | 39,60 | 39,60 | -3,41% | - |
| 28.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | 3,00 |
| 27.08.2025 | 40,30 | 40,70 | 40,00 | 40,50 | 1,50% | - |
| 26.08.2025 | 39,30 | 40,20 | 39,30 | 39,90 | -2,68% | - |
| 25.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 1,00 |
| 22.08.2025 | 39,50 | 41,00 | 39,30 | 40,60 | 3,05% | - |
| 21.08.2025 | 39,90 | 40,10 | 39,20 | 39,40 | 0,00% | - |
| 20.08.2025 | 39,90 | 40,00 | 39,20 | 39,40 | -1,01% | - |
| 19.08.2025 | 38,90 | 40,60 | 38,90 | 39,80 | 1,02% | - |
| 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 |
| 10.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -3,30% | 20,00 |
| 06.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 7,00 |
| 04.03.2025 | 51,00 | 51,50 | 51,00 | 51,50 | -5,50% | 98,00 |
| 03.03.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | 1,00 |
| 25.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 159,00 |
| 21.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -4,46% | 20,00 |
| 20.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 20,00 |
| 19.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | 150,00 |
| 18.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | 140,00 |
| 17.02.2025 | 57,00 | 57,50 | 55,50 | 57,50 | 3,60% | 308,00 |
| 14.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -10,48% | 156,00 |
| 12.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | 24,00 |