125,745$
-1,38%
Echtzeit-Aktienkurs Gatx Corp.
Bid:
Ask:
Aktienkurse zur Gatx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 127,83 | 128,19 | 125,48 | 125,89 | -1,27% | 179.965,00 |
| 26.04.2024 | 127,98 | 128,63 | 126,79 | 127,51 | -0,38% | 115.482,00 |
| 25.04.2024 | 125,04 | 128,16 | 124,81 | 127,99 | 1,72% | 172.708,00 |
| 24.04.2024 | 125,24 | 126,05 | 124,54 | 125,83 | -0,23% | 145.047,00 |
| 23.04.2024 | 130,27 | 130,27 | 125,40 | 126,12 | -2,95% | 229.643,00 |
| 22.04.2024 | 130,57 | 131,05 | 129,38 | 129,96 | -0,02% | 136.460,00 |
| 19.04.2024 | 127,94 | 130,36 | 127,94 | 129,98 | 1,52% | 108.987,00 |
| 18.04.2024 | 127,43 | 129,41 | 127,43 | 128,04 | 0,89% | 164.337,00 |
| 17.04.2024 | 129,28 | 129,28 | 126,66 | 126,91 | -1,48% | 107.851,00 |
| 16.04.2024 | 128,95 | 129,55 | 127,31 | 128,81 | -0,57% | 137.988,00 |
| 15.04.2024 | 130,26 | 131,22 | 129,06 | 129,55 | -0,08% | 109.991,00 |
| 12.04.2024 | 130,09 | 130,88 | 128,40 | 129,65 | -1,20% | 81.934,00 |
| 11.04.2024 | 130,76 | 131,23 | 129,40 | 131,22 | 0,53% | 165.147,00 |
| 10.04.2024 | 131,16 | 131,52 | 129,80 | 130,53 | -2,40% | 159.858,00 |
| 09.04.2024 | 133,16 | 133,95 | 132,09 | 133,74 | 0,57% | 91.872,00 |
| 08.04.2024 | 132,62 | 134,04 | 131,94 | 132,98 | 0,27% | 113.162,00 |
| 05.04.2024 | 131,53 | 133,24 | 131,36 | 132,62 | 0,65% | 114.544,00 |
| 04.04.2024 | 134,06 | 134,54 | 130,67 | 131,76 | -0,62% | 133.431,00 |
| 03.04.2024 | 130,51 | 133,28 | 130,51 | 132,58 | 1,55% | 113.572,00 |
| 02.04.2024 | 130,16 | 130,65 | 128,75 | 130,56 | -0,68% | 147.335,00 |
| 01.04.2024 | 134,02 | 134,02 | 131,02 | 131,45 | -1,92% | 130.913,00 |
| 28.03.2024 | 133,91 | 135,66 | 133,25 | 134,03 | 0,07% | 127.117,00 |
| 27.03.2024 | 132,49 | 134,07 | 132,09 | 133,93 | 1,94% | 110.681,00 |
| 26.03.2024 | 130,79 | 131,98 | 130,05 | 131,38 | 0,78% | 87.822,00 |
| 25.03.2024 | 129,33 | 130,52 | 128,66 | 130,36 | 0,98% | 96.585,00 |
| 22.03.2024 | 131,45 | 131,45 | 128,74 | 129,09 | -1,25% | 146.157,00 |
| 21.03.2024 | 131,64 | 133,04 | 130,55 | 130,72 | -0,38% | 170.674,00 |
| 20.03.2024 | 129,20 | 131,97 | 128,87 | 131,22 | 0,92% | 149.627,00 |
| 19.03.2024 | 130,13 | 131,52 | 129,99 | 130,02 | 0,11% | 93.227,00 |
| 18.03.2024 | 131,16 | 132,56 | 129,79 | 129,88 | -1,16% | 173.042,00 |
| 15.03.2024 | 130,79 | 133,36 | 130,79 | 131,40 | 0,11% | 365.668,00 |
| 14.03.2024 | 131,81 | 132,35 | 130,17 | 131,25 | -1,10% | 129.742,00 |
| 13.03.2024 | 131,81 | 133,07 | 131,37 | 132,71 | 0,60% | 109.005,00 |
| 12.03.2024 | 132,25 | 132,87 | 131,10 | 131,92 | -0,47% | 106.872,00 |
| 11.03.2024 | 131,74 | 132,86 | 131,24 | 132,54 | -0,17% | 88.330,00 |
| 08.03.2024 | 132,95 | 134,98 | 132,74 | 132,76 | 0,13% | 140.656,00 |
| 07.03.2024 | 131,65 | 132,73 | 131,32 | 132,59 | 1,34% | 108.099,00 |
| 06.03.2024 | 130,07 | 131,65 | 129,63 | 130,84 | 1,06% | 131.870,00 |
| 05.03.2024 | 127,68 | 129,97 | 127,68 | 129,47 | 1,00% | 127.063,00 |
| 04.03.2024 | 128,07 | 129,02 | 127,45 | 128,19 | 0,39% | 110.047,00 |
| 01.03.2024 | 126,83 | 128,27 | 126,27 | 127,69 | 0,67% | 96.300,00 |
| 29.02.2024 | 126,40 | 127,20 | 125,17 | 126,84 | 1,32% | 148.862,00 |
| 28.02.2024 | 123,83 | 126,14 | 123,83 | 125,19 | 0,18% | 96.707,00 |
| 27.02.2024 | 126,15 | 126,15 | 123,83 | 124,96 | -0,27% | 108.481,00 |
| 26.02.2024 | 125,88 | 126,94 | 125,19 | 125,30 | -1,07% | 156.792,00 |
| 23.02.2024 | 126,70 | 127,47 | 125,45 | 126,66 | -0,07% | 119.074,00 |
| 22.02.2024 | 127,14 | 127,73 | 125,11 | 126,75 | -0,44% | 139.649,00 |
| 21.02.2024 | 125,47 | 127,32 | 125,15 | 127,31 | 1,47% | 117.265,00 |
| 20.02.2024 | 125,20 | 127,03 | 125,12 | 125,47 | -0,97% | 121.945,00 |
| 16.02.2024 | 128,79 | 128,79 | 126,38 | 126,70 | -2,12% | 145.055,00 |
| 15.02.2024 | 126,27 | 129,44 | 126,08 | 129,44 | 3,10% | 137.645,00 |
| 14.02.2024 | 126,75 | 127,05 | 124,54 | 125,55 | 0,25% | 111.949,00 |
| 13.02.2024 | 126,62 | 127,00 | 124,20 | 125,24 | -3,26% | 265.711,00 |
| 12.02.2024 | 127,44 | 129,55 | 127,44 | 129,46 | 1,71% | 175.703,00 |
| 09.02.2024 | 126,10 | 127,41 | 125,12 | 127,28 | 1,22% | 141.917,00 |
| 08.02.2024 | 124,44 | 126,05 | 124,16 | 125,74 | 1,04% | 92.376,00 |
| 07.02.2024 | 124,90 | 125,11 | 123,89 | 124,44 | -0,19% | 115.264,00 |
| 06.02.2024 | 123,13 | 124,74 | 123,13 | 124,68 | 1,23% | 113.676,00 |
| 05.02.2024 | 120,51 | 124,43 | 120,15 | 123,17 | 0,98% | 224.758,00 |
| 02.02.2024 | 121,60 | 123,04 | 121,16 | 121,98 | -0,97% | 108.749,00 |
| 01.02.2024 | 122,74 | 123,77 | 121,69 | 123,18 | 0,43% | 140.593,00 |
| 31.01.2024 | 127,23 | 127,40 | 122,57 | 122,65 | -3,61% | 198.775,00 |
| 30.01.2024 | 127,03 | 128,28 | 127,03 | 127,24 | -0,41% | 100.315,00 |
| 29.01.2024 | 126,50 | 128,04 | 125,56 | 127,77 | 0,86% | 178.704,00 |
| 26.01.2024 | 126,79 | 127,52 | 125,99 | 126,68 | 0,17% | 98.250,00 |
| 25.01.2024 | 126,63 | 127,36 | 125,58 | 126,46 | 1,07% | 175.845,00 |
| 24.01.2024 | 127,81 | 127,81 | 123,81 | 125,12 | -0,41% | 263.067,00 |
| 23.01.2024 | 127,94 | 131,86 | 124,40 | 125,64 | 5,90% | 500.145,00 |
| 22.01.2024 | 118,00 | 119,66 | 117,36 | 118,64 | 1,12% | 175.430,00 |
| 19.01.2024 | 117,10 | 117,74 | 115,28 | 117,33 | 0,45% | 107.240,00 |
| 18.01.2024 | 116,63 | 117,49 | 115,89 | 116,80 | 0,40% | 166.054,00 |
| 17.01.2024 | 116,04 | 117,93 | 114,78 | 116,34 | -1,22% | 108.648,00 |
| 16.01.2024 | 115,75 | 118,15 | 115,69 | 117,78 | 0,67% | 140.855,00 |
| 12.01.2024 | 118,63 | 118,63 | 116,14 | 117,00 | -0,07% | 76.252,00 |
| 11.01.2024 | 117,37 | 117,37 | 115,75 | 117,08 | -0,79% | 81.758,00 |
| 10.01.2024 | 117,73 | 118,24 | 117,27 | 118,01 | -0,24% | 73.420,00 |
| 09.01.2024 | 118,86 | 119,22 | 118,23 | 118,29 | -1,80% | 115.617,00 |
| 08.01.2024 | 118,01 | 120,51 | 118,01 | 120,46 | 1,70% | 136.006,00 |
| 05.01.2024 | 117,41 | 120,71 | 117,41 | 118,45 | 0,10% | 146.543,00 |
| 04.01.2024 | 118,77 | 119,04 | 117,94 | 118,33 | 0,20% | 151.931,00 |
| 03.01.2024 | 118,88 | 120,02 | 117,86 | 118,09 | -1,97% | 149.626,00 |
| 02.01.2024 | 119,04 | 120,80 | 118,51 | 120,46 | 0,20% | 126.457,00 |
| 29.12.2023 | 121,24 | 121,25 | 119,84 | 120,22 | -0,64% | 96.757,00 |
| 28.12.2023 | 120,55 | 121,55 | 119,70 | 121,00 | -0,17% | 83.325,00 |
| 27.12.2023 | 121,32 | 121,68 | 120,67 | 121,20 | 0,31% | 77.198,00 |
| 26.12.2023 | 120,43 | 121,55 | 119,73 | 120,82 | 0,89% | 89.394,00 |
| 22.12.2023 | 119,56 | 120,60 | 119,28 | 119,76 | 0,94% | 81.589,00 |
| 21.12.2023 | 118,13 | 118,79 | 117,61 | 118,64 | 1,31% | 79.483,00 |
| 20.12.2023 | 117,99 | 120,05 | 116,86 | 117,11 | -1,16% | 150.337,00 |
| 19.12.2023 | 118,14 | 119,12 | 118,14 | 118,49 | 1,04% | 127.856,00 |
| 18.12.2023 | 118,32 | 118,67 | 116,87 | 117,27 | -0,22% | 155.684,00 |
| 15.12.2023 | 119,79 | 120,29 | 116,96 | 117,53 | -1,73% | 356.472,00 |
| 14.12.2023 | 117,91 | 120,58 | 117,91 | 119,60 | 3,09% | 150.322,00 |
| 13.12.2023 | 114,02 | 116,29 | 112,77 | 116,01 | 1,66% | 138.389,00 |
| 12.12.2023 | 113,77 | 115,04 | 113,09 | 114,12 | 0,15% | 95.368,00 |
| 11.12.2023 | 113,01 | 114,20 | 113,01 | 113,95 | 0,72% | 104.671,00 |
| 08.12.2023 | 112,46 | 113,97 | 112,46 | 113,13 | 0,57% | 75.170,00 |
| 07.12.2023 | 111,25 | 112,53 | 111,13 | 112,49 | 1,36% | 94.402,00 |
| 06.12.2023 | 112,50 | 113,10 | 110,94 | 110,98 | -0,30% | 84.541,00 |
| 05.12.2023 | 113,22 | 113,53 | 111,27 | 111,31 | -1,79% | 109.740,00 |