Echtzeit-Aktienkurs General Finance Corp
Bid:
Ask:
Aktienkurse zur General Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,81 | 10,89 | 10,07 | 10,57 | 2,47% | - |
| 25.02.2021 | 0,00 | 10,32 | 0,00 | 10,32 | -11,04% | - |
| 24.02.2021 | 11,48 | 11,74 | 11,46 | 11,60 | 2,66% | - |
| 23.02.2021 | 10,82 | 11,37 | 10,71 | 11,30 | -4,16% | - |
| 22.02.2021 | 11,60 | 11,79 | 11,60 | 11,79 | 11,13% | - |
| 19.02.2021 | 10,52 | 11,03 | 10,52 | 10,61 | -0,19% | - |
| 18.02.2021 | 10,82 | 10,83 | 10,47 | 10,63 | -2,03% | - |
| 17.02.2021 | 10,71 | 10,85 | 10,71 | 10,85 | -0,50% | - |
| 16.02.2021 | 11,03 | 11,20 | 10,76 | 10,90 | -4,18% | - |
| 12.02.2021 | 10,19 | 11,95 | 10,07 | 11,38 | 12,07% | - |
| 11.02.2021 | 10,16 | 10,31 | 10,08 | 10,15 | 1,20% | - |
| 10.02.2021 | 10,08 | 10,26 | 9,77 | 10,03 | 0,80% | - |
| 09.02.2021 | 9,98 | 10,14 | 9,41 | 9,95 | 10,13% | - |
| 08.02.2021 | 8,86 | 9,17 | 8,83 | 9,04 | 9,85% | - |
| 05.02.2021 | 8,07 | 8,35 | 8,00 | 8,23 | 3,79% | - |
| 04.02.2021 | 7,93 | 7,93 | 7,93 | 7,93 | 1,93% | - |
| 03.02.2021 | 7,61 | 7,79 | 7,54 | 7,78 | 4,22% | - |
| 02.02.2021 | 7,38 | 7,57 | 7,32 | 7,46 | 1,70% | - |
| 01.02.2021 | 7,44 | 7,44 | 7,21 | 7,34 | -0,34% | - |
| 29.01.2021 | 7,60 | 7,63 | 7,19 | 7,36 | -4,66% | - |
| 28.01.2021 | 7,80 | 7,88 | 0,00 | 7,72 | -7,82% | - |
| 27.01.2021 | 7,90 | 8,38 | 7,59 | 8,38 | 0,12% | - |
| 26.01.2021 | 8,58 | 8,66 | 8,32 | 8,37 | -3,29% | - |
| 25.01.2021 | 8,57 | 8,66 | 8,42 | 8,65 | -0,35% | - |
| 22.01.2021 | 8,62 | 8,72 | 8,52 | 8,68 | -2,14% | - |
| 21.01.2021 | 8,99 | 8,99 | 8,87 | 8,87 | 2,42% | - |
| 20.01.2021 | 8,69 | 8,85 | 8,45 | 8,66 | 1,94% | - |
| 19.01.2021 | 8,49 | 8,51 | 8,33 | 8,50 | 4,17% | - |
| 15.01.2021 | 8,40 | 8,46 | 0,00 | 8,16 | -3,32% | - |
| 14.01.2021 | 8,51 | 8,64 | 8,31 | 8,44 | 1,44% | - |
| 13.01.2021 | 8,28 | 8,67 | 8,25 | 8,32 | -0,18% | - |
| 12.01.2021 | 8,88 | 8,96 | 8,28 | 8,33 | -1,19% | - |
| 11.01.2021 | 8,74 | 8,75 | 8,42 | 8,43 | -2,88% | - |
| 08.01.2021 | 8,61 | 8,98 | 8,51 | 8,68 | -1,14% | - |
| 07.01.2021 | 8,96 | 9,07 | 8,71 | 8,78 | -1,13% | - |
| 06.01.2021 | 8,88 | 8,88 | 8,88 | 8,88 | 5,28% | - |
| 05.01.2021 | 8,51 | 8,55 | 8,39 | 8,44 | 2,12% | - |
| 04.01.2021 | 8,39 | 8,69 | 8,24 | 8,26 | -3,17% | - |
| 31.12.2020 | 8,58 | 8,97 | 8,41 | 8,53 | -1,78% | - |
| 30.12.2020 | 8,74 | 8,90 | 8,54 | 8,69 | -1,42% | - |
| 29.12.2020 | 8,87 | 8,97 | 8,69 | 8,81 | -2,38% | - |
| 28.12.2020 | 9,03 | 9,03 | 9,03 | 9,03 | 2,04% | - |
| 24.12.2020 | 8,42 | 9,38 | 8,34 | 8,85 | 1,61% | - |
| 23.12.2020 | 8,76 | 8,81 | 8,56 | 8,71 | 3,08% | - |
| 22.12.2020 | 8,53 | 8,54 | 8,40 | 8,45 | 1,32% | - |
| 21.12.2020 | 8,40 | 8,44 | 8,31 | 8,34 | -5,01% | - |
| 18.12.2020 | 8,85 | 9,09 | 8,63 | 8,78 | -0,51% | - |
| 17.12.2020 | 8,94 | 8,94 | 8,59 | 8,82 | 0,51% | - |
| 16.12.2020 | 9,17 | 9,17 | 8,78 | 8,78 | -2,99% | - |
| 15.12.2020 | 8,77 | 9,28 | 8,56 | 9,05 | 2,67% | - |
| 14.12.2020 | 9,17 | 9,22 | 8,73 | 8,81 | -2,44% | - |
| 11.12.2020 | 8,89 | 9,10 | 8,83 | 9,03 | -1,90% | - |
| 10.12.2020 | 9,13 | 9,24 | 9,06 | 9,21 | 0,22% | - |
| 09.12.2020 | 9,17 | 9,33 | 8,97 | 9,19 | 6,99% | - |
| 08.12.2020 | 9,47 | 9,47 | 8,41 | 8,59 | -6,02% | - |
| 07.12.2020 | 8,97 | 9,19 | 8,86 | 9,14 | 2,47% | - |
| 04.12.2020 | 8,65 | 8,92 | 8,59 | 8,92 | 2,77% | - |
| 03.12.2020 | 8,93 | 8,98 | 8,67 | 8,68 | 2,60% | - |
| 02.12.2020 | 8,68 | 9,16 | 7,81 | 8,46 | -1,34% | - |
| 01.12.2020 | 8,46 | 8,65 | 8,24 | 8,57 | 5,28% | - |
| 30.11.2020 | 0,00 | 8,23 | 0,00 | 8,14 | -51,29% | - |
| 27.11.2020 | 8,04 | 17,23 | 7,85 | 16,71 | 110,34% | - |
| 25.11.2020 | 8,15 | 8,15 | 7,95 | 7,95 | -1,61% | - |
| 24.11.2020 | 7,67 | 8,20 | 7,67 | 8,08 | 8,46% | - |
| 23.11.2020 | 7,68 | 7,79 | 7,45 | 7,45 | -4,00% | - |
| 20.11.2020 | 7,98 | 8,02 | 7,51 | 7,76 | -4,73% | - |
| 19.11.2020 | 7,93 | 8,20 | 7,91 | 8,14 | 2,65% | - |
| 18.11.2020 | 8,06 | 8,21 | 7,92 | 7,93 | -3,06% | - |
| 17.11.2020 | 7,95 | 8,24 | 7,95 | 8,18 | 2,12% | - |
| 16.11.2020 | 8,08 | 8,12 | 7,97 | 8,01 | 1,65% | - |
| 13.11.2020 | 7,21 | 8,02 | 7,21 | 7,88 | 10,21% | - |
| 12.11.2020 | 7,69 | 7,79 | 7,15 | 7,15 | -7,20% | - |
| 11.11.2020 | 8,30 | 8,30 | 7,61 | 7,71 | -7,83% | - |
| 10.11.2020 | 8,28 | 8,47 | 8,17 | 8,36 | 1,58% | - |
| 09.11.2020 | 7,63 | 8,62 | 7,63 | 8,23 | 16,74% | - |
| 06.11.2020 | 6,61 | 7,15 | 6,61 | 7,05 | -1,19% | - |
| 05.11.2020 | 6,93 | 7,15 | 6,75 | 7,14 | 9,85% | - |
| 04.11.2020 | 7,24 | 7,28 | 6,42 | 6,50 | -11,87% | - |
| 03.11.2020 | 7,23 | 7,42 | 7,17 | 7,37 | 4,24% | - |
| 02.11.2020 | 7,00 | 7,18 | 7,00 | 7,07 | 10,38% | - |
| 30.10.2020 | 6,19 | 6,50 | 6,17 | 6,41 | 3,64% | - |
| 29.10.2020 | 5,60 | 6,18 | 5,58 | 6,18 | 6,64% | - |
| 28.10.2020 | 6,03 | 6,10 | 5,80 | 5,80 | -7,43% | - |
| 27.10.2020 | 6,77 | 6,84 | 6,21 | 6,26 | -8,55% | - |
| 26.10.2020 | 6,94 | 6,97 | 6,73 | 6,85 | -3,46% | - |
| 23.10.2020 | 7,18 | 7,21 | 7,06 | 7,09 | -3,21% | - |
| 22.10.2020 | 7,00 | 7,33 | 7,00 | 7,33 | 6,39% | - |
| 21.10.2020 | 6,98 | 7,10 | 6,89 | 6,89 | 1,40% | - |
| 20.10.2020 | 7,05 | 7,05 | 6,79 | 6,79 | -1,02% | - |
| 19.10.2020 | 7,19 | 7,19 | 6,77 | 6,86 | -3,52% | - |
| 16.10.2020 | 7,11 | 7,13 | 7,06 | 7,11 | -2,00% | - |
| 15.10.2020 | 7,23 | 7,29 | 7,11 | 7,26 | -0,89% | - |
| 14.10.2020 | 7,18 | 7,49 | 7,18 | 7,32 | -0,41% | - |
| 13.10.2020 | 7,16 | 7,36 | 7,16 | 7,35 | -2,26% | - |
| 12.10.2020 | 7,37 | 7,52 | 7,37 | 7,52 | 2,04% | - |
| 09.10.2020 | 7,33 | 7,41 | 7,24 | 7,37 | 3,44% | - |
| 08.10.2020 | 7,05 | 7,20 | 6,73 | 7,13 | 1,79% | - |
| 07.10.2020 | 7,04 | 10,24 | 6,52 | 7,00 | 8,44% | - |
| 06.10.2020 | 6,70 | 6,86 | 6,45 | 6,46 | -5,77% | - |
| 05.10.2020 | 6,29 | 6,85 | 6,27 | 6,85 | 6,61% | - |