51,853$
-0,17%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 51,48 | 51,94 | 50,83 | 51,94 | 1,76% | 196.871,00 |
26.03.2024 | 50,29 | 51,10 | 50,22 | 51,04 | 1,98% | 278.266,00 |
25.03.2024 | 49,75 | 50,35 | 49,58 | 50,05 | 1,32% | 125.893,00 |
22.03.2024 | 50,36 | 50,44 | 49,26 | 49,40 | -1,52% | 328.277,00 |
21.03.2024 | 49,56 | 50,43 | 49,56 | 50,16 | 1,87% | 241.753,00 |
20.03.2024 | 48,78 | 49,88 | 48,40 | 49,24 | 0,94% | 212.658,00 |
19.03.2024 | 47,50 | 48,82 | 47,46 | 48,78 | 2,22% | 332.941,00 |
18.03.2024 | 48,57 | 48,65 | 47,71 | 47,72 | -1,53% | 234.532,00 |
15.03.2024 | 47,95 | 48,68 | 47,78 | 48,46 | 0,81% | 689.475,00 |
14.03.2024 | 49,09 | 49,22 | 47,46 | 48,07 | -2,65% | 274.940,00 |
13.03.2024 | 49,57 | 50,02 | 49,11 | 49,38 | -0,84% | 274.612,00 |
12.03.2024 | 50,43 | 50,43 | 49,73 | 49,80 | -1,29% | 259.812,00 |
11.03.2024 | 50,78 | 50,83 | 49,67 | 50,45 | -1,48% | 275.892,00 |
08.03.2024 | 51,99 | 52,19 | 51,00 | 51,21 | -0,76% | 183.628,00 |
07.03.2024 | 51,22 | 52,20 | 51,22 | 51,60 | 1,28% | 212.496,00 |
06.03.2024 | 50,69 | 51,73 | 50,36 | 50,95 | 1,35% | 220.861,00 |
05.03.2024 | 50,96 | 51,32 | 50,03 | 50,27 | -2,22% | 348.738,00 |
04.03.2024 | 52,56 | 53,36 | 51,32 | 51,41 | -2,19% | 381.539,00 |
01.03.2024 | 51,78 | 52,66 | 51,35 | 52,56 | 1,57% | 371.744,00 |
29.02.2024 | 50,09 | 51,99 | 50,09 | 51,75 | 4,19% | 364.063,00 |
28.02.2024 | 49,60 | 50,43 | 49,51 | 49,67 | -0,72% | 235.327,00 |
27.02.2024 | 50,51 | 50,51 | 49,85 | 50,03 | -0,10% | 204.841,00 |
26.02.2024 | 49,50 | 50,75 | 49,38 | 50,08 | 0,85% | 511.568,00 |
23.02.2024 | 49,43 | 50,19 | 48,88 | 49,66 | 0,16% | 344.415,00 |
22.02.2024 | 48,56 | 49,71 | 48,56 | 49,58 | 2,10% | 394.443,00 |
21.02.2024 | 47,98 | 48,72 | 47,90 | 48,56 | 0,91% | 190.134,00 |
20.02.2024 | 47,99 | 48,58 | 47,56 | 48,12 | -1,03% | 302.501,00 |
16.02.2024 | 48,32 | 49,11 | 48,30 | 48,62 | -0,92% | 257.656,00 |
15.02.2024 | 48,32 | 49,16 | 48,16 | 49,07 | 1,55% | 411.345,00 |
14.02.2024 | 48,30 | 48,80 | 47,82 | 48,32 | 1,77% | 386.747,00 |
13.02.2024 | 47,00 | 48,01 | 46,47 | 47,48 | -1,72% | 318.178,00 |
12.02.2024 | 48,14 | 48,86 | 48,14 | 48,31 | 0,54% | 224.940,00 |
09.02.2024 | 48,00 | 48,85 | 47,20 | 48,05 | 0,25% | 433.697,00 |
08.02.2024 | 47,22 | 47,94 | 47,00 | 47,93 | 1,78% | 261.430,00 |
07.02.2024 | 46,67 | 47,11 | 46,27 | 47,09 | 0,90% | 299.871,00 |
06.02.2024 | 46,40 | 47,11 | 46,20 | 46,67 | 0,73% | 175.474,00 |
05.02.2024 | 46,32 | 46,78 | 45,87 | 46,33 | -1,19% | 188.657,00 |
02.02.2024 | 45,72 | 47,45 | 45,57 | 46,89 | 1,85% | 200.246,00 |
01.02.2024 | 45,84 | 46,20 | 45,12 | 46,04 | 1,28% | 162.305,00 |
31.01.2024 | 47,00 | 47,00 | 45,25 | 45,46 | -2,93% | 438.630,00 |
30.01.2024 | 45,68 | 46,94 | 45,57 | 46,83 | 2,12% | 253.592,00 |
29.01.2024 | 46,04 | 46,13 | 45,39 | 45,86 | -0,65% | 204.475,00 |
26.01.2024 | 46,41 | 46,66 | 45,83 | 46,16 | -0,43% | 220.661,00 |
25.01.2024 | 46,59 | 46,88 | 45,86 | 46,36 | 1,42% | 185.174,00 |
24.01.2024 | 45,85 | 46,23 | 45,24 | 45,71 | -0,11% | 269.177,00 |
23.01.2024 | 46,44 | 47,15 | 45,66 | 45,76 | -0,17% | 315.358,00 |
22.01.2024 | 44,89 | 46,61 | 44,79 | 45,84 | 3,22% | 379.542,00 |
19.01.2024 | 44,14 | 44,52 | 43,28 | 44,41 | 1,18% | 472.457,00 |
18.01.2024 | 44,28 | 44,28 | 43,21 | 43,89 | -0,11% | 191.413,00 |
17.01.2024 | 44,39 | 44,84 | 43,10 | 43,94 | -3,60% | 538.211,00 |
16.01.2024 | 46,37 | 46,37 | 45,28 | 45,58 | -2,19% | 151.625,00 |
12.01.2024 | 46,73 | 47,13 | 46,33 | 46,60 | 0,63% | 245.127,00 |
11.01.2024 | 46,94 | 47,00 | 45,80 | 46,31 | -2,05% | 332.670,00 |
10.01.2024 | 46,66 | 47,42 | 46,11 | 47,28 | 1,07% | 423.260,00 |
09.01.2024 | 47,27 | 47,75 | 46,55 | 46,78 | -3,57% | 510.970,00 |
08.01.2024 | 47,28 | 48,53 | 46,54 | 48,51 | 4,14% | 493.311,00 |
05.01.2024 | 46,70 | 50,76 | 45,51 | 46,58 | 5,05% | 1.103.049,00 |
04.01.2024 | 44,76 | 45,32 | 44,08 | 44,34 | -0,25% | 366.938,00 |
03.01.2024 | 44,23 | 45,12 | 43,54 | 44,45 | -0,25% | 363.642,00 |
02.01.2024 | 43,96 | 44,60 | 43,48 | 44,56 | 0,86% | 238.690,00 |
29.12.2023 | 44,68 | 44,96 | 43,95 | 44,18 | -1,30% | 158.020,00 |
28.12.2023 | 44,22 | 44,77 | 44,22 | 44,76 | 0,70% | 125.299,00 |
27.12.2023 | 44,40 | 44,66 | 44,07 | 44,45 | 0,11% | 96.078,00 |
26.12.2023 | 43,78 | 44,55 | 43,33 | 44,40 | 2,16% | 116.274,00 |
22.12.2023 | 43,56 | 44,05 | 43,34 | 43,46 | 0,37% | 126.517,00 |
21.12.2023 | 43,35 | 43,69 | 42,64 | 43,30 | 1,36% | 273.800,00 |
20.12.2023 | 43,00 | 44,24 | 42,67 | 42,72 | -1,20% | 267.440,00 |
19.12.2023 | 42,48 | 43,85 | 42,48 | 43,24 | 2,34% | 262.516,00 |
18.12.2023 | 43,13 | 43,13 | 42,07 | 42,25 | -1,95% | 190.602,00 |
15.12.2023 | 43,21 | 44,22 | 42,73 | 43,09 | 0,00% | 850.487,00 |
14.12.2023 | 41,80 | 43,12 | 41,80 | 43,09 | 5,02% | 301.214,00 |
13.12.2023 | 40,35 | 41,16 | 38,85 | 41,03 | 2,04% | 334.783,00 |
12.12.2023 | 39,00 | 40,26 | 39,00 | 40,21 | 2,45% | 230.452,00 |
11.12.2023 | 39,39 | 39,70 | 39,20 | 39,25 | -0,23% | 173.902,00 |
08.12.2023 | 39,62 | 40,08 | 38,96 | 39,34 | -0,48% | 107.177,00 |
07.12.2023 | 38,57 | 39,57 | 38,35 | 39,53 | 3,27% | 173.042,00 |
06.12.2023 | 38,81 | 39,57 | 38,12 | 38,28 | -0,85% | 198.477,00 |
05.12.2023 | 38,89 | 39,19 | 38,60 | 38,61 | -1,43% | 153.932,00 |
04.12.2023 | 38,69 | 39,52 | 38,69 | 39,17 | 0,18% | 200.231,00 |
01.12.2023 | 37,65 | 39,14 | 37,48 | 39,10 | 3,69% | 217.870,00 |
30.11.2023 | 37,40 | 37,73 | 36,97 | 37,71 | 1,26% | 194.774,00 |
29.11.2023 | 36,63 | 37,46 | 36,60 | 37,24 | 2,42% | 162.645,00 |
28.11.2023 | 37,48 | 37,48 | 36,23 | 36,36 | -3,01% | 142.762,00 |
27.11.2023 | 37,10 | 37,67 | 37,08 | 37,49 | 0,08% | 123.996,00 |
24.11.2023 | 37,59 | 37,78 | 37,27 | 37,46 | -0,11% | 51.446,00 |
22.11.2023 | 37,31 | 37,53 | 37,09 | 37,50 | 0,62% | 84.474,00 |
21.11.2023 | 38,08 | 38,12 | 37,24 | 37,27 | -2,74% | 159.469,00 |
20.11.2023 | 37,80 | 38,33 | 37,20 | 38,32 | 1,22% | 210.831,00 |
17.11.2023 | 37,10 | 37,95 | 36,68 | 37,86 | 3,27% | 258.063,00 |
16.11.2023 | 37,33 | 37,50 | 36,21 | 36,66 | -2,03% | 197.660,00 |
15.11.2023 | 37,03 | 38,09 | 36,95 | 37,42 | 0,81% | 174.307,00 |
14.11.2023 | 36,95 | 37,22 | 36,55 | 37,12 | 3,66% | 269.040,00 |
13.11.2023 | 36,10 | 36,26 | 35,65 | 35,81 | -1,46% | 231.644,00 |
10.11.2023 | 35,95 | 36,55 | 35,40 | 36,34 | 1,57% | 388.558,00 |
09.11.2023 | 36,00 | 36,34 | 35,44 | 35,78 | 0,20% | 209.007,00 |
08.11.2023 | 36,10 | 36,10 | 35,36 | 35,71 | -0,45% | 142.606,00 |
07.11.2023 | 36,45 | 36,51 | 35,85 | 35,87 | -3,29% | 262.353,00 |
06.11.2023 | 37,43 | 37,43 | 36,13 | 37,09 | -1,01% | 263.528,00 |
03.11.2023 | 37,43 | 37,86 | 37,08 | 37,47 | 1,99% | 339.687,00 |
02.11.2023 | 35,79 | 36,80 | 35,79 | 36,74 | 4,17% | 393.280,00 |