52,460$
-1,50%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 53,24 | 53,82 | 52,29 | 52,54 | -1,35% | 203.330,00 |
| 25.04.2024 | 52,53 | 53,46 | 52,12 | 53,26 | -0,43% | 243.667,00 |
| 24.04.2024 | 53,21 | 53,68 | 51,87 | 53,49 | 0,00% | 264.655,00 |
| 23.04.2024 | 51,78 | 53,55 | 51,78 | 53,49 | 3,80% | 242.972,00 |
| 22.04.2024 | 51,66 | 52,18 | 51,16 | 51,53 | -0,66% | 258.941,00 |
| 19.04.2024 | 51,19 | 52,38 | 51,19 | 51,87 | 1,19% | 288.733,00 |
| 18.04.2024 | 51,12 | 52,08 | 50,90 | 51,26 | 1,20% | 248.770,00 |
| 17.04.2024 | 51,59 | 51,98 | 50,58 | 50,65 | -1,31% | 174.789,00 |
| 16.04.2024 | 51,09 | 51,41 | 50,41 | 51,32 | -0,08% | 212.116,00 |
| 15.04.2024 | 52,90 | 53,37 | 51,27 | 51,36 | -1,63% | 244.281,00 |
| 12.04.2024 | 52,74 | 53,05 | 51,86 | 52,21 | -1,86% | 357.291,00 |
| 11.04.2024 | 53,59 | 53,59 | 52,37 | 53,20 | -0,39% | 391.358,00 |
| 10.04.2024 | 52,90 | 53,90 | 52,22 | 53,41 | -1,07% | 363.153,00 |
| 09.04.2024 | 54,91 | 54,91 | 53,25 | 53,99 | -0,09% | 418.800,00 |
| 08.04.2024 | 53,58 | 54,99 | 52,75 | 54,04 | 1,66% | 446.140,00 |
| 05.04.2024 | 56,00 | 58,00 | 51,70 | 53,16 | 1,45% | 946.626,00 |
| 04.04.2024 | 54,85 | 55,39 | 52,19 | 52,40 | -3,82% | 773.794,00 |
| 03.04.2024 | 51,24 | 54,86 | 51,24 | 54,48 | 6,01% | 784.204,00 |
| 02.04.2024 | 50,75 | 51,42 | 50,41 | 51,39 | 0,33% | 353.661,00 |
| 01.04.2024 | 52,42 | 52,58 | 51,01 | 51,22 | -1,69% | 208.841,00 |
| 28.03.2024 | 51,84 | 52,55 | 51,62 | 52,10 | 0,31% | 284.379,00 |
| 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% | 278.183,00 |
| 25.03.2024 | 49,75 | 50,35 | 49,58 | 50,05 | 1,32% | 125.849,00 |
| 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% | 246.088,00 |
| 20.03.2024 | 48,78 | 49,88 | 48,40 | 49,24 | 0,94% | 212.641,00 |
| 19.03.2024 | 47,50 | 48,82 | 47,46 | 48,78 | 2,22% | 332.924,00 |
| 18.03.2024 | 48,57 | 48,65 | 47,71 | 47,72 | -1,53% | 234.495,00 |
| 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% | 274.931,00 |
| 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% | 275.815,00 |
| 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% | 212.494,00 |
| 06.03.2024 | 50,69 | 51,73 | 50,36 | 50,95 | 1,35% | 220.840,00 |
| 05.03.2024 | 50,96 | 51,32 | 50,03 | 50,27 | -2,22% | 335.233,00 |
| 04.03.2024 | 52,56 | 53,36 | 51,32 | 51,41 | -2,19% | 363.435,00 |
| 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% | 354.945,00 |
| 28.02.2024 | 49,60 | 50,43 | 49,51 | 49,67 | -0,72% | 235.212,00 |
| 27.02.2024 | 50,51 | 50,51 | 49,85 | 50,03 | -0,10% | 202.277,00 |
| 26.02.2024 | 49,50 | 50,75 | 49,38 | 50,08 | 0,85% | 504.383,00 |
| 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% | 385.543,00 |
| 21.02.2024 | 47,98 | 48,72 | 47,90 | 48,56 | 0,91% | 190.133,00 |
| 20.02.2024 | 47,99 | 48,58 | 47,56 | 48,12 | -1,03% | 302.495,00 |
| 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% | 375.245,00 |
| 14.02.2024 | 48,30 | 48,80 | 47,82 | 48,32 | 1,77% | 316.847,00 |
| 13.02.2024 | 47,00 | 48,01 | 46,47 | 47,48 | -1,72% | 318.173,00 |
| 12.02.2024 | 48,14 | 48,86 | 48,14 | 48,31 | 0,54% | 224.667,00 |
| 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% | 261.429,00 |
| 07.02.2024 | 46,67 | 47,11 | 46,27 | 47,09 | 0,90% | 298.679,00 |
| 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% | 161.771,00 |
| 31.01.2024 | 47,00 | 47,00 | 45,25 | 45,46 | -2,93% | 436.284,00 |
| 30.01.2024 | 45,68 | 46,94 | 45,57 | 46,83 | 2,12% | 233.967,00 |
| 29.01.2024 | 46,04 | 46,13 | 45,39 | 45,86 | -0,65% | 204.474,00 |
| 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% | 184.906,00 |
| 24.01.2024 | 45,85 | 46,23 | 45,24 | 45,71 | -0,11% | 269.171,00 |
| 23.01.2024 | 46,44 | 47,15 | 45,66 | 45,76 | -0,17% | 315.236,00 |
| 22.01.2024 | 44,89 | 46,61 | 44,79 | 45,84 | 3,22% | 379.535,00 |
| 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% | 191.405,00 |
| 17.01.2024 | 44,39 | 44,84 | 43,10 | 43,94 | -3,60% | 430.311,00 |
| 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% | 290.040,00 |
| 10.01.2024 | 46,66 | 47,42 | 46,11 | 47,28 | 1,07% | 423.255,00 |
| 09.01.2024 | 47,27 | 47,74 | 46,55 | 46,78 | -3,57% | 510.810,00 |
| 08.01.2024 | 47,28 | 48,53 | 46,54 | 48,51 | 4,14% | 493.256,00 |
| 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% | 366.179,00 |
| 03.01.2024 | 44,23 | 45,12 | 43,54 | 44,45 | -0,25% | 363.536,00 |
| 02.01.2024 | 43,96 | 44,60 | 43,48 | 44,56 | 0,86% | 238.601,00 |
| 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% | 123.071,00 |
| 27.12.2023 | 44,40 | 44,66 | 44,07 | 44,45 | 0,11% | 96.030,00 |
| 26.12.2023 | 43,78 | 44,55 | 43,33 | 44,40 | 2,16% | 116.260,00 |
| 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% | 272.829,00 |
| 20.12.2023 | 43,00 | 44,24 | 42,67 | 42,72 | -1,20% | 267.414,00 |
| 19.12.2023 | 42,48 | 43,85 | 42,48 | 43,24 | 2,34% | 251.574,00 |
| 18.12.2023 | 43,13 | 43,13 | 42,07 | 42,25 | -1,95% | 190.600,00 |
| 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% | 301.211,00 |
| 13.12.2023 | 40,35 | 41,16 | 38,85 | 41,03 | 2,04% | 329.769,00 |
| 12.12.2023 | 39,00 | 40,26 | 39,00 | 40,21 | 2,45% | 230.426,00 |
| 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% | 155.756,00 |
| 05.12.2023 | 38,89 | 39,19 | 38,60 | 38,61 | -1,43% | 153.256,00 |
| 04.12.2023 | 38,69 | 39,52 | 38,69 | 39,17 | 0,18% | 199.817,00 |