47,500€
-1,25%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 48,30 | 48,70 | 47,50 | 47,50 | -1,25% | - |
| 16.04.2024 | 48,30 | 48,70 | 47,50 | 48,10 | -0,82% | - |
| 15.04.2024 | 49,10 | 51,25 | 48,30 | 48,50 | -1,62% | 851,00 |
| 12.04.2024 | 49,65 | 50,00 | 48,70 | 49,30 | -0,40% | 23,00 |
| 11.04.2024 | 49,65 | 49,90 | 48,90 | 49,50 | -0,80% | - |
| 10.04.2024 | 49,60 | 50,25 | 48,60 | 49,90 | 0,40% | - |
| 09.04.2024 | 49,60 | 51,25 | 49,10 | 49,70 | 0,00% | - |
| 08.04.2024 | 49,00 | 50,75 | 48,50 | 49,70 | 1,22% | 16,00 |
| 05.04.2024 | 49,10 | 53,75 | 47,40 | 49,10 | 1,24% | 725,00 |
| 04.04.2024 | 50,40 | 50,75 | 48,10 | 48,50 | -3,48% | 1.021,00 |
| 03.04.2024 | 47,50 | 50,75 | 47,40 | 50,25 | 5,35% | - |
| 02.04.2024 | 47,70 | 47,80 | 46,60 | 47,70 | -1,24% | - |
| 28.03.2024 | 47,80 | 48,70 | 47,50 | 48,30 | 0,84% | - |
| 27.03.2024 | 47,30 | 47,90 | 46,90 | 47,90 | 1,70% | 26,00 |
| 26.03.2024 | 46,10 | 47,10 | 46,00 | 47,10 | 1,73% | 185,00 |
| 25.03.2024 | 45,60 | 46,50 | 45,00 | 46,30 | 1,31% | 1,00 |
| 22.03.2024 | 46,30 | 46,50 | 45,70 | 45,70 | -0,87% | - |
| 21.03.2024 | 45,20 | 46,30 | 45,20 | 46,10 | 2,22% | - |
| 20.03.2024 | 44,80 | 45,70 | 44,50 | 45,10 | 0,45% | - |
| 19.03.2024 | 43,90 | 44,90 | 43,90 | 44,90 | 1,81% | - |
| 18.03.2024 | 44,50 | 45,30 | 43,90 | 44,10 | -0,90% | - |
| 15.03.2024 | 44,10 | 44,80 | 43,90 | 44,50 | 0,91% | 1,00 |
| 14.03.2024 | 45,20 | 45,40 | 43,70 | 44,10 | -2,22% | - |
| 13.03.2024 | 45,50 | 46,20 | 44,90 | 45,10 | -0,88% | 47,00 |
| 12.03.2024 | 46,10 | 46,30 | 45,50 | 45,50 | -1,73% | - |
| 11.03.2024 | 46,70 | 47,50 | 45,50 | 46,30 | -0,86% | - |
| 08.03.2024 | 47,10 | 47,90 | 46,70 | 46,70 | -0,43% | - |
| 07.03.2024 | 46,70 | 47,80 | 46,50 | 46,90 | 0,43% | - |
| 06.03.2024 | 46,30 | 47,50 | 46,20 | 46,70 | 0,86% | - |
| 05.03.2024 | 47,30 | 47,60 | 46,10 | 46,30 | -2,53% | - |
| 04.03.2024 | 48,40 | 49,10 | 47,30 | 47,50 | -1,66% | - |
| 01.03.2024 | 47,90 | 48,50 | 47,20 | 48,30 | 0,42% | - |
| 29.02.2024 | 45,80 | 48,10 | 45,60 | 48,10 | 5,25% | 150,00 |
| 28.02.2024 | 46,10 | 46,50 | 45,70 | 45,70 | -0,44% | - |
| 27.02.2024 | 46,10 | 46,60 | 45,40 | 45,90 | -0,86% | 1,00 |
| 26.02.2024 | 45,80 | 46,70 | 45,30 | 46,30 | 1,31% | 150,00 |
| 23.02.2024 | 45,90 | 46,30 | 45,10 | 45,70 | 0,00% | - |
| 22.02.2024 | 45,00 | 45,90 | 44,70 | 45,70 | 1,78% | - |
| 21.02.2024 | 44,40 | 45,10 | 44,30 | 44,90 | 0,90% | - |
| 20.02.2024 | 45,20 | 45,20 | 43,90 | 44,50 | -1,55% | - |
| 19.02.2024 | 45,20 | 45,20 | 45,00 | 45,20 | 0,22% | - |
| 16.02.2024 | 45,50 | 45,70 | 44,50 | 45,10 | -0,88% | - |
| 15.02.2024 | 45,20 | 45,80 | 44,20 | 45,50 | 1,34% | 6,00 |
| 14.02.2024 | 44,20 | 45,50 | 44,20 | 44,90 | 0,90% | 200,00 |
| 13.02.2024 | 44,80 | 44,90 | 43,40 | 44,50 | -1,33% | - |
| 12.02.2024 | 44,60 | 45,30 | 44,40 | 45,10 | 0,89% | - |
| 09.02.2024 | 44,40 | 45,30 | 43,70 | 44,70 | 0,90% | 3,00 |
| 08.02.2024 | 43,60 | 44,50 | 43,60 | 44,30 | 1,84% | - |
| 07.02.2024 | 43,30 | 43,70 | 43,10 | 43,50 | 0,46% | - |
| 06.02.2024 | 43,10 | 43,90 | 43,00 | 43,30 | 0,46% | - |
| 05.02.2024 | 43,30 | 43,70 | 42,70 | 43,10 | -1,37% | 1,00 |
| 02.02.2024 | 42,30 | 43,90 | 42,20 | 43,70 | 2,82% | - |
| 01.02.2024 | 42,20 | 42,80 | 41,50 | 42,50 | 1,43% | 1,00 |
| 31.01.2024 | 43,30 | 43,40 | 41,90 | 41,90 | -2,78% | 4,00 |
| 30.01.2024 | 42,30 | 43,30 | 41,80 | 43,10 | 1,41% | - |
| 29.01.2024 | 42,50 | 42,90 | 41,90 | 42,50 | 0,00% | - |
| 26.01.2024 | 42,70 | 43,00 | 42,30 | 42,50 | -0,47% | - |
| 25.01.2024 | 42,00 | 43,10 | 41,90 | 42,70 | 1,43% | - |
| 24.01.2024 | 41,80 | 42,30 | 41,30 | 42,10 | 0,00% | - |
| 23.01.2024 | 42,00 | 43,50 | 42,00 | 42,10 | -0,47% | 1,00 |
| 22.01.2024 | 40,70 | 42,70 | 40,50 | 42,30 | 3,42% | - |
| 19.01.2024 | 40,30 | 40,90 | 39,70 | 40,90 | 0,99% | 1,00 |
| 18.01.2024 | 40,30 | 40,80 | 39,90 | 40,50 | 0,00% | - |
| 17.01.2024 | 41,90 | 41,90 | 39,70 | 40,50 | -3,34% | 20,00 |
| 16.01.2024 | 42,60 | 42,80 | 41,70 | 41,90 | -1,64% | - |
| 15.01.2024 | 42,60 | 43,20 | 42,40 | 42,60 | -0,23% | 1,00 |
| 12.01.2024 | 42,10 | 42,90 | 42,00 | 42,70 | 0,95% | - |
| 11.01.2024 | 43,10 | 43,50 | 41,70 | 42,30 | -1,40% | - |
| 10.01.2024 | 42,70 | 43,30 | 42,10 | 42,90 | 0,00% | - |
| 09.01.2024 | 44,20 | 44,30 | 42,50 | 42,90 | -3,16% | - |
| 08.01.2024 | 42,30 | 44,30 | 42,30 | 44,30 | 4,24% | 11,00 |
| 05.01.2024 | 40,50 | 46,10 | 40,40 | 42,50 | 4,94% | - |
| 04.01.2024 | 40,80 | 41,30 | 40,40 | 40,50 | -0,98% | - |
| 03.01.2024 | 40,60 | 41,30 | 39,90 | 40,90 | 0,49% | - |
| 02.01.2024 | 40,10 | 40,70 | 39,70 | 40,70 | 0,49% | - |
| 29.12.2023 | 40,50 | 40,60 | 40,00 | 40,50 | 0,50% | 1,00 |
| 28.12.2023 | 40,10 | 40,30 | 39,60 | 40,30 | 0,50% | - |
| 27.12.2023 | 40,30 | 40,30 | 39,70 | 40,10 | 1,01% | - |
| 22.12.2023 | 39,30 | 39,90 | 39,10 | 39,70 | 1,02% | - |
| 21.12.2023 | 39,20 | 39,70 | 38,60 | 39,30 | 0,51% | 1,00 |
| 20.12.2023 | 39,40 | 40,30 | 38,80 | 39,10 | -1,01% | - |
| 19.12.2023 | 38,60 | 39,90 | 38,50 | 39,50 | 1,54% | - |
| 18.12.2023 | 39,60 | 39,70 | 38,50 | 38,90 | -2,02% | - |
| 15.12.2023 | 39,20 | 40,50 | 39,20 | 39,70 | 1,53% | 1,00 |
| 14.12.2023 | 37,40 | 39,10 | 37,20 | 39,10 | 3,71% | - |
| 13.12.2023 | 37,40 | 37,90 | 36,10 | 37,70 | 1,07% | - |
| 12.12.2023 | 36,50 | 37,30 | 36,20 | 37,30 | 2,19% | - |
| 11.12.2023 | 36,50 | 36,90 | 36,40 | 36,50 | 0,00% | - |
| 08.12.2023 | 36,70 | 37,30 | 36,30 | 36,50 | 0,00% | - |
| 07.12.2023 | 35,60 | 36,70 | 35,40 | 36,50 | 2,82% | - |
| 06.12.2023 | 35,80 | 36,70 | 35,50 | 35,50 | -1,11% | - |
| 05.12.2023 | 36,10 | 36,30 | 35,60 | 35,90 | 0,00% | - |
| 04.12.2023 | 35,90 | 36,50 | 35,60 | 35,90 | 0,00% | - |
| 01.12.2023 | 34,70 | 35,90 | 34,40 | 35,90 | 3,46% | - |
| 30.11.2023 | 34,10 | 34,70 | 33,70 | 34,70 | 1,76% | - |
| 29.11.2023 | 33,20 | 34,10 | 33,10 | 34,10 | 3,02% | - |
| 28.11.2023 | 34,20 | 34,50 | 32,90 | 33,10 | -3,50% | - |
| 27.11.2023 | 34,10 | 34,50 | 34,00 | 34,30 | 0,00% | - |
| 24.11.2023 | 34,30 | 34,70 | 34,10 | 34,30 | -0,58% | - |
| 23.11.2023 | 34,30 | 34,50 | 34,30 | 34,50 | 0,58% | - |