48,200€
3,88%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 47,80 | 48,60 | 47,20 | 48,20 | 0,63% | - |
27.03.2024 | 47,30 | 48,30 | 44,60 | 47,90 | 9,61% | - |
26.03.2024 | 46,10 | 47,20 | 43,70 | 43,70 | 0,00% | - |
25.03.2024 | 45,60 | 47,80 | 43,70 | 43,70 | -4,38% | - |
22.03.2024 | 46,30 | 46,70 | 43,90 | 45,70 | 4,82% | - |
21.03.2024 | 45,20 | 46,60 | 37,30 | 43,60 | -3,75% | - |
20.03.2024 | 44,80 | 45,80 | 44,30 | 45,30 | 0,67% | - |
19.03.2024 | 43,90 | 50,30 | 43,60 | 45,00 | 2,27% | - |
18.03.2024 | 44,50 | 45,30 | 43,50 | 44,00 | -0,45% | - |
15.03.2024 | 44,10 | 45,00 | 43,70 | 44,20 | 0,00% | - |
14.03.2024 | 45,20 | 45,40 | 42,50 | 44,20 | -3,49% | - |
13.03.2024 | 45,50 | 45,90 | 43,30 | 45,80 | 0,00% | - |
12.03.2024 | 46,10 | 46,60 | 45,20 | 45,80 | -0,22% | - |
11.03.2024 | 46,70 | 47,50 | 43,40 | 45,90 | -2,13% | - |
08.03.2024 | 47,10 | 47,90 | 46,40 | 46,90 | -0,42% | - |
07.03.2024 | 46,70 | 47,80 | 46,60 | 47,10 | 0,86% | - |
06.03.2024 | 46,30 | 47,60 | 46,10 | 46,70 | 0,86% | - |
05.03.2024 | 47,30 | 47,60 | 46,00 | 46,30 | -2,11% | - |
04.03.2024 | 48,30 | 49,30 | 47,00 | 47,30 | -2,47% | - |
01.03.2024 | 47,90 | 48,80 | 47,00 | 48,50 | 1,25% | - |
29.02.2024 | 45,80 | 48,20 | 45,20 | 47,90 | 5,04% | - |
28.02.2024 | 46,10 | 46,60 | 45,60 | 45,60 | -1,08% | - |
27.02.2024 | 46,10 | 46,80 | 45,80 | 46,10 | 0,00% | - |
26.02.2024 | 45,80 | 47,00 | 45,10 | 46,10 | 0,44% | - |
23.02.2024 | 45,90 | 46,60 | 44,90 | 45,90 | 0,66% | - |
22.02.2024 | 45,00 | 46,00 | 44,70 | 45,60 | 1,56% | - |
21.02.2024 | 44,40 | 45,30 | 44,20 | 44,90 | 0,90% | - |
20.02.2024 | 45,20 | 45,20 | 43,70 | 44,50 | -1,55% | - |
19.02.2024 | 44,60 | 45,20 | 44,60 | 45,20 | 0,22% | - |
16.02.2024 | 45,50 | 45,80 | 44,60 | 45,10 | -0,88% | - |
15.02.2024 | 45,20 | 45,80 | 44,20 | 45,50 | 1,56% | - |
14.02.2024 | 44,20 | 45,60 | 44,20 | 44,80 | 1,13% | - |
13.02.2024 | 44,20 | 45,00 | 43,20 | 44,30 | -1,34% | - |
12.02.2024 | 44,60 | 45,40 | 44,40 | 44,90 | 0,90% | - |
09.02.2024 | 43,80 | 45,40 | 43,60 | 44,50 | 0,00% | - |
08.02.2024 | 43,60 | 44,60 | 43,40 | 44,50 | 1,83% | 400,00 |
07.02.2024 | 43,30 | 43,80 | 42,80 | 43,70 | 0,23% | - |
06.02.2024 | 43,10 | 44,00 | 42,90 | 43,60 | 1,16% | - |
05.02.2024 | 43,30 | 43,90 | 42,60 | 43,10 | -0,92% | - |
02.02.2024 | 42,30 | 44,00 | 42,00 | 43,50 | 2,84% | - |
01.02.2024 | 42,20 | 42,90 | 41,40 | 42,30 | 1,20% | - |
31.01.2024 | 43,30 | 43,40 | 41,80 | 41,80 | -3,02% | - |
30.01.2024 | 42,30 | 43,40 | 41,60 | 43,10 | 1,89% | - |
29.01.2024 | 42,50 | 42,90 | 41,80 | 42,30 | -0,47% | - |
26.01.2024 | 42,70 | 43,10 | 42,00 | 42,50 | -1,16% | - |
25.01.2024 | 42,00 | 43,40 | 41,90 | 43,00 | 1,90% | - |
24.01.2024 | 41,80 | 42,60 | 41,30 | 42,20 | 0,24% | - |
23.01.2024 | 41,40 | 43,60 | 41,40 | 42,10 | 0,00% | - |
22.01.2024 | 40,70 | 43,00 | 40,50 | 42,10 | 2,68% | - |
19.01.2024 | 39,80 | 41,00 | 39,60 | 41,00 | 1,74% | - |
18.01.2024 | 39,80 | 41,00 | 39,60 | 40,30 | 0,00% | - |
17.01.2024 | 41,90 | 41,90 | 39,60 | 40,30 | -3,82% | - |
16.01.2024 | 42,60 | 42,80 | 41,40 | 41,90 | -1,64% | - |
15.01.2024 | 42,60 | 42,60 | 42,40 | 42,60 | 0,24% | - |
12.01.2024 | 42,10 | 43,00 | 42,00 | 42,50 | 0,24% | - |
11.01.2024 | 43,10 | 44,10 | 41,60 | 42,40 | -1,62% | - |
10.01.2024 | 42,70 | 43,40 | 41,80 | 43,10 | -0,23% | - |
09.01.2024 | 44,20 | 44,30 | 42,30 | 43,20 | -2,48% | - |
08.01.2024 | 42,30 | 44,40 | 42,30 | 44,30 | 4,24% | - |
05.01.2024 | 40,00 | 46,40 | 40,00 | 42,50 | 4,94% | - |
04.01.2024 | 40,80 | 41,50 | 40,00 | 40,50 | -0,49% | - |
03.01.2024 | 40,60 | 41,40 | 39,70 | 40,70 | 0,00% | - |
02.01.2024 | 39,60 | 40,80 | 39,60 | 40,70 | 0,49% | 2.600,00 |
29.12.2023 | 40,00 | 40,60 | 40,00 | 40,50 | 0,00% | - |
28.12.2023 | 39,90 | 40,60 | 39,60 | 40,50 | 1,00% | - |
27.12.2023 | 39,80 | 40,40 | 39,40 | 40,10 | 1,52% | - |
22.12.2023 | 38,80 | 40,10 | 38,80 | 39,50 | 0,51% | - |
21.12.2023 | 39,20 | 40,00 | 38,60 | 39,30 | 0,51% | - |
20.12.2023 | 39,40 | 40,60 | 38,80 | 39,10 | -1,26% | - |
19.12.2023 | 38,60 | 40,00 | 38,50 | 39,60 | 3,66% | - |
18.12.2023 | 39,60 | 39,70 | 38,20 | 38,20 | -3,78% | - |
15.12.2023 | 39,20 | 40,60 | 39,00 | 39,70 | 1,79% | - |
14.12.2023 | 37,40 | 39,40 | 37,20 | 39,00 | 3,45% | - |
13.12.2023 | 37,40 | 38,00 | 35,90 | 37,70 | 1,07% | - |
12.12.2023 | 36,50 | 37,40 | 36,00 | 37,30 | 2,19% | - |
11.12.2023 | 36,50 | 37,10 | 36,30 | 36,50 | 0,00% | - |
08.12.2023 | 36,70 | 37,50 | 36,20 | 36,50 | 0,00% | - |
07.12.2023 | 35,60 | 36,80 | 35,30 | 36,50 | 2,82% | - |
06.12.2023 | 35,80 | 36,80 | 35,30 | 35,50 | -0,56% | - |
05.12.2023 | 36,10 | 36,40 | 35,40 | 35,70 | -1,11% | - |
04.12.2023 | 35,90 | 36,60 | 35,50 | 36,10 | 0,56% | - |
01.12.2023 | 34,70 | 36,00 | 34,30 | 35,90 | 3,46% | - |
30.11.2023 | 34,10 | 34,80 | 33,70 | 34,70 | 2,36% | - |
29.11.2023 | 33,10 | 34,20 | 32,90 | 33,90 | 2,42% | - |
28.11.2023 | 33,80 | 34,60 | 32,90 | 33,10 | -3,50% | - |
27.11.2023 | 34,10 | 34,60 | 33,80 | 34,30 | 0,29% | - |
24.11.2023 | 34,30 | 37,30 | 33,90 | 34,20 | -0,58% | - |
23.11.2023 | 34,30 | 34,50 | 34,30 | 34,40 | -0,29% | - |
22.11.2023 | 34,30 | 34,70 | 34,00 | 34,50 | 1,17% | - |
21.11.2023 | 35,00 | 35,10 | 34,10 | 34,10 | -2,85% | - |
20.11.2023 | 34,60 | 35,10 | 34,00 | 35,10 | 1,15% | - |
17.11.2023 | 33,90 | 34,80 | 33,70 | 34,70 | 2,97% | - |
16.11.2023 | 34,20 | 34,80 | 33,30 | 33,70 | -2,32% | - |
15.11.2023 | 34,30 | 35,20 | 33,90 | 34,50 | 1,17% | - |
14.11.2023 | 33,00 | 34,50 | 33,00 | 34,10 | 1,79% | - |
13.11.2023 | 33,90 | 34,10 | 33,20 | 33,50 | -1,76% | - |
10.11.2023 | 33,70 | 34,30 | 33,00 | 34,10 | 1,79% | - |
09.11.2023 | 33,30 | 34,10 | 33,10 | 33,50 | 0,60% | - |
08.11.2023 | 33,50 | 34,20 | 33,00 | 33,30 | -2,06% | - |
07.11.2023 | 33,80 | 34,70 | 33,50 | 34,00 | 0,59% | - |