42,200€
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 41,90 | 42,00 | 41,80 | 41,80 | -0,95% | - |
| 15.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | 184,00 |
| 12.06.2026 | 40,90 | 41,80 | 40,50 | 41,60 | 5,32% | - |
| 11.06.2026 | 40,90 | 41,20 | 39,50 | 39,50 | -3,19% | - |
| 10.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -3,09% | 1,00 |
| 09.06.2026 | 40,90 | 42,30 | 40,50 | 42,10 | 2,18% | - |
| 08.06.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,73% | 1,00 |
| 05.06.2026 | 40,30 | 40,70 | 40,00 | 40,50 | 0,50% | - |
| 04.06.2026 | 40,40 | 41,10 | 40,30 | 40,30 | -0,25% | - |
| 03.06.2026 | 40,50 | 40,80 | 40,00 | 40,40 | 0,25% | - |
| 02.06.2026 | 39,50 | 40,30 | 39,20 | 40,30 | 1,77% | - |
| 01.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,70% | 730,00 |
| 29.05.2026 | 41,10 | 41,40 | 40,70 | 40,70 | -1,93% | - |
| 28.05.2026 | 41,60 | 41,80 | 41,00 | 41,50 | -0,48% | - |
| 27.05.2026 | 41,50 | 42,20 | 41,20 | 41,70 | 0,97% | - |
| 26.05.2026 | 41,40 | 42,00 | 41,10 | 41,30 | -1,67% | - |
| 25.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 1,00 |
| 22.05.2026 | 42,10 | 42,40 | 41,70 | 42,20 | 2,68% | - |
| 21.05.2026 | 41,30 | 41,70 | 40,80 | 41,10 | -0,48% | - |
| 20.05.2026 | 41,10 | 41,60 | 41,00 | 41,30 | 0,49% | - |
| 19.05.2026 | 41,20 | 41,50 | 40,80 | 41,10 | 2,24% | - |
| 18.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -6,51% | 106,00 |
| 13.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 48,00 |
| 08.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | 1,00 |
| 07.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 4,83% | 1,00 |
| 30.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 24,00 |
| 23.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -4,61% | 1,00 |
| 13.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -6,47% | 155,00 |
| 10.04.2026 | 45,20 | 46,40 | 45,20 | 46,40 | 10,48% | 2,00 |
| 08.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | 240,00 |
| 07.04.2026 | 42,40 | 42,40 | 41,00 | 41,00 | -9,69% | 67,00 |
| 25.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 5,09% | 150,00 |
| 23.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 1,00 |
| 19.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -5,22% | 498,00 |
| 13.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 234,00 |
| 10.03.2026 | 46,80 | 47,00 | 46,80 | 47,00 | 0,00% | 21,00 |
| 09.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | 1,00 |
| 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 | -4,00% | 255,00 |
| 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 |