29,662$
-23,16%
Echtzeit-Aktienkurs GFL Environmental Inc.
Bid:
Ask:
Aktienkurse zur GFL Environmental Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,19 | 32,57 | 31,98 | 32,05 | -0,74% | 796.929,00 |
| 25.04.2024 | 32,61 | 32,67 | 31,90 | 32,29 | -1,73% | 1.257.719,00 |
| 24.04.2024 | 33,09 | 33,27 | 32,68 | 32,86 | -1,05% | 923.887,00 |
| 23.04.2024 | 33,36 | 33,36 | 32,96 | 33,21 | 0,33% | 974.387,00 |
| 22.04.2024 | 33,36 | 33,53 | 32,95 | 33,10 | -0,15% | 834.450,00 |
| 19.04.2024 | 32,96 | 33,26 | 32,62 | 33,15 | 0,39% | 827.027,00 |
| 18.04.2024 | 33,28 | 33,41 | 32,84 | 33,02 | -0,51% | 428.326,00 |
| 17.04.2024 | 33,80 | 33,92 | 33,14 | 33,19 | -1,40% | 486.004,00 |
| 16.04.2024 | 33,44 | 33,91 | 33,14 | 33,66 | 0,18% | 816.449,00 |
| 15.04.2024 | 33,71 | 34,11 | 33,25 | 33,60 | 0,60% | 717.375,00 |
| 12.04.2024 | 33,85 | 33,95 | 32,73 | 33,40 | -2,08% | 1.294.635,00 |
| 11.04.2024 | 35,22 | 35,39 | 33,78 | 34,11 | -2,74% | 859.173,00 |
| 10.04.2024 | 34,69 | 35,16 | 34,48 | 35,07 | -0,43% | 813.697,00 |
| 09.04.2024 | 35,45 | 35,84 | 35,12 | 35,22 | -0,51% | 734.140,00 |
| 08.04.2024 | 34,73 | 35,51 | 34,50 | 35,40 | 3,06% | 848.335,00 |
| 05.04.2024 | 33,55 | 34,58 | 33,55 | 34,35 | 2,02% | 1.096.971,00 |
| 04.04.2024 | 34,26 | 34,50 | 33,60 | 33,67 | 0,09% | 866.042,00 |
| 03.04.2024 | 33,58 | 34,19 | 33,53 | 33,64 | 0,06% | 886.509,00 |
| 02.04.2024 | 34,36 | 34,50 | 33,49 | 33,62 | -2,75% | 1.325.178,00 |
| 01.04.2024 | 34,57 | 34,60 | 34,13 | 34,57 | 0,20% | 1.031.172,00 |
| 28.03.2024 | 34,93 | 35,14 | 34,43 | 34,50 | -1,12% | 736.915,00 |
| 27.03.2024 | 33,87 | 34,90 | 33,45 | 34,89 | 3,50% | 1.296.959,00 |
| 26.03.2024 | 34,68 | 34,68 | 33,65 | 33,71 | -2,71% | 1.846.662,00 |
| 25.03.2024 | 35,34 | 35,34 | 34,56 | 34,65 | -2,04% | 530.794,00 |
| 22.03.2024 | 35,15 | 35,46 | 35,01 | 35,37 | 0,86% | 952.361,00 |
| 21.03.2024 | 35,49 | 35,62 | 35,00 | 35,07 | -0,79% | 944.504,00 |
| 20.03.2024 | 34,92 | 35,51 | 34,68 | 35,35 | 1,14% | 1.181.206,00 |
| 19.03.2024 | 34,08 | 34,96 | 33,86 | 34,95 | 2,70% | 1.675.534,00 |
| 18.03.2024 | 33,98 | 34,38 | 33,86 | 34,03 | 0,74% | 1.494.085,00 |
| 15.03.2024 | 34,04 | 34,34 | 33,54 | 33,78 | -1,08% | 2.181.891,00 |
| 14.03.2024 | 34,60 | 34,67 | 33,85 | 34,15 | -1,67% | 1.125.243,00 |
| 13.03.2024 | 34,79 | 35,03 | 34,55 | 34,73 | -0,54% | 753.703,00 |
| 12.03.2024 | 35,10 | 35,10 | 34,12 | 34,92 | 0,20% | 1.097.695,00 |
| 11.03.2024 | 34,75 | 35,05 | 34,56 | 34,85 | 0,35% | 805.470,00 |
| 08.03.2024 | 35,32 | 35,36 | 34,50 | 34,73 | -1,61% | 1.479.282,00 |
| 07.03.2024 | 35,04 | 35,34 | 34,67 | 35,30 | 1,09% | 1.287.451,00 |
| 06.03.2024 | 34,91 | 35,17 | 34,36 | 34,92 | 0,11% | 984.799,00 |
| 05.03.2024 | 35,19 | 35,34 | 34,36 | 34,88 | -1,08% | 1.562.475,00 |
| 04.03.2024 | 35,47 | 35,59 | 34,73 | 35,26 | -0,76% | 1.151.527,00 |
| 01.03.2024 | 35,71 | 35,82 | 34,94 | 35,53 | -1,52% | 2.083.906,00 |
| 29.02.2024 | 35,28 | 36,39 | 35,08 | 36,08 | 1,41% | 4.457.255,00 |
| 28.02.2024 | 35,28 | 35,94 | 35,28 | 35,58 | -0,08% | 401.943,00 |
| 27.02.2024 | 36,99 | 37,04 | 35,44 | 35,61 | -3,21% | 1.125.319,00 |
| 26.02.2024 | 35,70 | 36,84 | 35,58 | 36,79 | 3,31% | 1.290.673,00 |
| 23.02.2024 | 35,55 | 35,76 | 35,08 | 35,61 | 0,94% | 880.994,00 |
| 22.02.2024 | 36,07 | 36,07 | 34,94 | 35,28 | -0,42% | 1.557.153,00 |
| 21.02.2024 | 35,52 | 36,50 | 33,80 | 35,43 | -2,66% | 3.112.727,00 |
| 20.02.2024 | 36,75 | 37,20 | 35,95 | 36,40 | -1,54% | 2.627.702,00 |
| 16.02.2024 | 36,36 | 37,00 | 36,07 | 36,97 | 1,57% | 786.740,00 |
| 15.02.2024 | 36,13 | 36,42 | 35,83 | 36,40 | 1,22% | 948.407,00 |
| 14.02.2024 | 35,24 | 36,03 | 35,17 | 35,96 | 3,10% | 1.299.089,00 |
| 13.02.2024 | 34,82 | 35,32 | 34,43 | 34,88 | -1,02% | 933.786,00 |
| 12.02.2024 | 35,13 | 35,39 | 34,98 | 35,24 | 0,03% | 953.398,00 |
| 09.02.2024 | 35,42 | 35,43 | 34,90 | 35,23 | -0,17% | 961.740,00 |
| 08.02.2024 | 35,66 | 35,82 | 35,11 | 35,29 | -1,01% | 1.011.390,00 |
| 07.02.2024 | 35,42 | 35,74 | 35,23 | 35,65 | 0,99% | 421.972,00 |
| 06.02.2024 | 35,86 | 36,02 | 35,01 | 35,30 | -1,34% | 1.243.534,00 |
| 05.02.2024 | 35,57 | 36,01 | 35,41 | 35,78 | 0,45% | 1.854.709,00 |
| 02.02.2024 | 34,89 | 35,69 | 34,58 | 35,62 | 1,63% | 1.468.497,00 |
| 01.02.2024 | 34,22 | 35,06 | 34,21 | 35,05 | 3,18% | 1.252.632,00 |
| 31.01.2024 | 34,15 | 34,48 | 33,83 | 33,97 | -0,15% | 1.679.618,00 |
| 30.01.2024 | 33,51 | 34,14 | 33,24 | 34,02 | 1,28% | 2.900.133,00 |
| 29.01.2024 | 33,47 | 33,70 | 33,23 | 33,59 | 0,00% | 810.659,00 |
| 26.01.2024 | 33,50 | 33,70 | 33,22 | 33,59 | 0,51% | 748.286,00 |
| 25.01.2024 | 33,94 | 34,02 | 33,22 | 33,42 | 0,09% | 586.581,00 |
| 24.01.2024 | 34,02 | 34,02 | 33,07 | 33,39 | -1,30% | 792.733,00 |
| 23.01.2024 | 33,58 | 34,07 | 33,58 | 33,83 | 0,80% | 922.564,00 |
| 22.01.2024 | 33,89 | 33,95 | 33,41 | 33,56 | -0,44% | 997.569,00 |
| 19.01.2024 | 33,23 | 33,78 | 32,92 | 33,71 | -0,35% | 1.239.237,00 |
| 18.01.2024 | 32,65 | 34,03 | 32,54 | 33,83 | 4,19% | 1.033.077,00 |
| 17.01.2024 | 32,26 | 32,75 | 32,22 | 32,47 | -0,46% | 553.154,00 |
| 16.01.2024 | 32,36 | 32,98 | 32,20 | 32,62 | -0,03% | 654.206,00 |
| 12.01.2024 | 32,86 | 33,04 | 32,50 | 32,63 | -0,18% | 374.710,00 |
| 11.01.2024 | 32,85 | 32,85 | 32,26 | 32,69 | -0,18% | 522.024,00 |
| 10.01.2024 | 32,44 | 33,01 | 32,44 | 32,75 | 0,46% | 587.842,00 |
| 09.01.2024 | 32,93 | 33,26 | 32,51 | 32,60 | -1,69% | 815.240,00 |
| 08.01.2024 | 32,40 | 33,18 | 32,34 | 33,16 | 2,63% | 524.273,00 |
| 05.01.2024 | 32,34 | 32,71 | 32,17 | 32,31 | -0,71% | 711.550,00 |
| 04.01.2024 | 32,51 | 32,82 | 32,45 | 32,54 | -0,09% | 614.937,00 |
| 03.01.2024 | 33,53 | 33,58 | 32,15 | 32,57 | -3,72% | 1.762.487,00 |
| 02.01.2024 | 34,26 | 34,40 | 33,50 | 33,83 | -1,97% | 1.336.890,00 |
| 29.12.2023 | 34,50 | 34,87 | 34,42 | 34,51 | -0,20% | 984.917,00 |
| 28.12.2023 | 34,32 | 34,68 | 34,31 | 34,58 | 0,41% | 604.792,00 |
| 27.12.2023 | 34,16 | 34,45 | 33,78 | 34,44 | 0,82% | 954.057,00 |
| 26.12.2023 | 33,54 | 34,30 | 33,31 | 34,16 | 2,52% | 882.478,00 |
| 22.12.2023 | 33,60 | 33,97 | 33,31 | 33,32 | -0,06% | 838.419,00 |
| 21.12.2023 | 33,15 | 33,45 | 32,97 | 33,34 | 1,80% | 1.041.244,00 |
| 20.12.2023 | 32,68 | 33,37 | 32,68 | 32,75 | -0,49% | 1.303.403,00 |
| 19.12.2023 | 33,11 | 33,31 | 32,68 | 32,91 | 0,18% | 1.222.846,00 |
| 18.12.2023 | 32,93 | 32,99 | 32,54 | 32,85 | 0,09% | 1.802.105,00 |
| 15.12.2023 | 32,10 | 32,94 | 31,94 | 32,82 | 1,48% | 2.477.925,00 |
| 14.12.2023 | 32,24 | 33,27 | 32,16 | 32,34 | 1,76% | 3.961.790,00 |
| 13.12.2023 | 30,12 | 31,97 | 30,12 | 31,78 | 5,51% | 3.924.696,00 |
| 12.12.2023 | 28,99 | 30,14 | 28,83 | 30,12 | 4,58% | 1.295.547,00 |
| 11.12.2023 | 28,50 | 29,08 | 28,50 | 28,80 | 1,19% | 1.522.878,00 |
| 08.12.2023 | 28,71 | 28,81 | 28,21 | 28,46 | -0,63% | 604.197,00 |
| 07.12.2023 | 29,20 | 29,25 | 28,34 | 28,64 | -1,72% | 691.146,00 |
| 06.12.2023 | 28,95 | 29,28 | 28,75 | 29,14 | 1,01% | 1.286.205,00 |
| 05.12.2023 | 28,91 | 29,29 | 28,59 | 28,85 | -0,72% | 931.972,00 |
| 04.12.2023 | 29,43 | 29,70 | 29,04 | 29,06 | -1,76% | 1.189.366,00 |