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