Echtzeit-Aktienkurs General Finance Corp
Bid:
Ask:
Aktienkurse zur General Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2021 | 19,01 | 19,01 | 19,00 | 19,01 | 0,11% | 87.559,00 |
| 24.05.2021 | 19,00 | 19,01 | 18,99 | 18,99 | 0,11% | 15.834,00 |
| 21.05.2021 | 18,96 | 18,98 | 18,95 | 18,97 | 0,08% | 10.851,00 |
| 20.05.2021 | 18,97 | 18,97 | 18,95 | 18,96 | -0,08% | 21.726,00 |
| 19.05.2021 | 18,96 | 18,98 | 18,96 | 18,97 | 0,00% | 29.612,00 |
| 18.05.2021 | 18,97 | 18,98 | 18,96 | 18,97 | 0,05% | 40.298,00 |
| 17.05.2021 | 18,97 | 18,97 | 18,96 | 18,96 | -0,03% | 7.803,00 |
| 14.05.2021 | 18,98 | 18,98 | 18,96 | 18,97 | 0,03% | 21.642,00 |
| 13.05.2021 | 18,95 | 18,98 | 18,95 | 18,96 | 0,05% | 14.293,00 |
| 12.05.2021 | 18,97 | 18,97 | 18,95 | 18,95 | -0,05% | 13.158,00 |
| 11.05.2021 | 18,94 | 18,97 | 18,94 | 18,96 | 0,05% | 12.276,00 |
| 10.05.2021 | 18,96 | 18,98 | 18,95 | 18,95 | -0,11% | 13.355,00 |
| 07.05.2021 | 18,98 | 18,98 | 18,95 | 18,97 | 0,05% | 29.163,00 |
| 06.05.2021 | 18,95 | 18,98 | 18,95 | 18,96 | 0,00% | 26.606,00 |
| 05.05.2021 | 18,95 | 18,99 | 18,95 | 18,96 | 0,05% | 147.635,00 |
| 04.05.2021 | 18,98 | 18,98 | 18,95 | 18,95 | -0,11% | 77.123,00 |
| 03.05.2021 | 18,98 | 18,98 | 18,96 | 18,97 | 0,05% | 31.780,00 |
| 30.04.2021 | 18,95 | 18,98 | 18,92 | 18,96 | -0,10% | 36.394,00 |
| 29.04.2021 | 18,98 | 18,98 | 18,95 | 18,98 | 0,05% | 19.002,00 |
| 28.04.2021 | 18,95 | 18,98 | 18,95 | 18,97 | 0,05% | 24.953,00 |
| 27.04.2021 | 18,98 | 18,98 | 18,96 | 18,96 | -0,03% | 23.866,00 |
| 26.04.2021 | 18,98 | 18,98 | 18,96 | 18,97 | -0,08% | 88.626,00 |
| 23.04.2021 | 18,96 | 18,98 | 18,93 | 18,98 | 0,11% | 42.690,00 |
| 22.04.2021 | 18,95 | 18,96 | 18,91 | 18,96 | 0,24% | 185.351,00 |
| 21.04.2021 | 18,95 | 18,96 | 18,90 | 18,92 | -0,18% | 32.256,00 |
| 20.04.2021 | 18,91 | 18,96 | 18,89 | 18,95 | 0,00% | 134.809,00 |
| 19.04.2021 | 18,98 | 19,17 | 18,91 | 18,95 | 0,11% | 467.454,00 |
| 16.04.2021 | 19,00 | 19,02 | 18,91 | 18,93 | 54,72% | 663.369,00 |
| 15.04.2021 | 12,25 | 12,25 | 11,81 | 12,24 | 0,78% | 1.407,00 |
| 14.04.2021 | 12,13 | 12,30 | 12,10 | 12,14 | -0,65% | 1.937,00 |
| 13.04.2021 | 12,09 | 12,22 | 11,93 | 12,22 | 0,74% | 2.253,00 |
| 12.04.2021 | 11,63 | 12,15 | 11,35 | 12,13 | 3,23% | 4.100,00 |
| 09.04.2021 | 11,47 | 12,19 | 11,25 | 11,75 | 1,12% | 2.504,00 |
| 08.04.2021 | 11,80 | 12,24 | 11,34 | 11,62 | -0,68% | 3.121,00 |
| 07.04.2021 | 11,89 | 11,89 | 11,50 | 11,70 | -1,52% | 1.592,00 |
| 06.04.2021 | 12,22 | 12,34 | 11,64 | 11,88 | -2,94% | 17.797,00 |
| 05.04.2021 | 12,52 | 12,52 | 12,00 | 12,24 | 0,16% | 1.948,00 |
| 01.04.2021 | 12,09 | 12,25 | 11,77 | 12,22 | 0,08% | 2.047,00 |
| 31.03.2021 | 11,55 | 12,25 | 11,06 | 12,21 | 5,62% | 5.938,00 |
| 30.03.2021 | 11,25 | 11,76 | 10,77 | 11,56 | 3,45% | 3.384,00 |
| 29.03.2021 | 11,37 | 12,24 | 10,45 | 11,18 | -3,29% | 3.313,00 |
| 26.03.2021 | 11,66 | 12,24 | 11,10 | 11,56 | 0,65% | 4.728,00 |
| 25.03.2021 | 11,50 | 11,96 | 11,14 | 11,48 | 0,00% | 3.480,00 |
| 24.03.2021 | 11,45 | 12,84 | 11,39 | 11,48 | 0,88% | 4.148,00 |
| 23.03.2021 | 11,70 | 12,40 | 11,02 | 11,38 | -3,15% | 4.671,00 |
| 22.03.2021 | 12,12 | 12,87 | 11,38 | 11,75 | -2,65% | 3.628,00 |
| 19.03.2021 | 11,90 | 12,79 | 11,67 | 12,07 | 1,43% | 6.537,00 |
| 18.03.2021 | 11,77 | 12,07 | 11,51 | 11,90 | 3,30% | 6.883,00 |
| 17.03.2021 | 11,93 | 11,93 | 11,38 | 11,52 | -3,19% | 267,00 |
| 16.03.2021 | 11,76 | 12,01 | 11,76 | 11,90 | -3,17% | 1.427,00 |
| 15.03.2021 | 12,05 | 12,30 | 11,79 | 12,29 | 0,24% | 1.291,00 |
| 12.03.2021 | 11,41 | 12,40 | 11,41 | 12,26 | -0,65% | 4.900,00 |
| 11.03.2021 | 12,61 | 12,62 | 11,80 | 12,34 | -2,45% | 8.725,00 |
| 10.03.2021 | 11,92 | 12,70 | 11,86 | 12,65 | 5,50% | 22.493,00 |
| 09.03.2021 | 12,04 | 12,10 | 11,61 | 11,99 | -4,04% | 8.500,00 |
| 08.03.2021 | 11,36 | 12,50 | 11,28 | 12,50 | 5,89% | 12.659,00 |
| 05.03.2021 | 11,82 | 12,00 | 10,91 | 11,80 | 1,29% | 8.137,00 |
| 04.03.2021 | 11,59 | 12,00 | 11,45 | 11,65 | 1,39% | 11.991,00 |
| 03.03.2021 | 10,80 | 13,14 | 10,80 | 11,49 | 8,09% | 48.649,00 |
| 02.03.2021 | 10,61 | 11,07 | 10,28 | 10,63 | 1,82% | 5.045,00 |
| 01.03.2021 | 10,34 | 11,23 | 10,34 | 10,44 | 3,16% | 3.589,00 |
| 26.02.2021 | 10,51 | 11,00 | 10,01 | 10,12 | -2,97% | 7.255,00 |
| 25.02.2021 | 11,56 | 11,58 | 10,43 | 10,43 | -10,47% | 2.434,00 |
| 24.02.2021 | 11,42 | 11,65 | 10,96 | 11,65 | 4,58% | 6.863,00 |
| 23.02.2021 | 11,62 | 11,64 | 10,56 | 11,14 | -4,38% | 3.244,00 |
| 22.02.2021 | 10,57 | 11,68 | 10,43 | 11,65 | 10,11% | 6.857,00 |
| 19.02.2021 | 10,63 | 10,99 | 10,16 | 10,58 | 0,00% | 4.244,00 |
| 18.02.2021 | 10,91 | 10,99 | 10,55 | 10,58 | -3,20% | 1.856,00 |
| 17.02.2021 | 10,66 | 11,07 | 10,30 | 10,93 | 1,67% | 3.884,00 |
| 16.02.2021 | 10,75 | 11,13 | 10,31 | 10,75 | -3,24% | 4.202,00 |
| 12.02.2021 | 10,11 | 11,76 | 10,10 | 11,11 | 8,44% | 13.693,00 |
| 11.02.2021 | 9,94 | 10,25 | 9,71 | 10,25 | 2,96% | 8.873,00 |
| 10.02.2021 | 10,25 | 10,25 | 9,77 | 9,95 | 0,61% | 10.714,00 |
| 09.02.2021 | 9,13 | 10,12 | 9,13 | 9,89 | 9,40% | 14.651,00 |
| 08.02.2021 | 8,59 | 9,10 | 8,50 | 9,04 | 8,65% | 22.991,00 |
| 05.02.2021 | 8,03 | 8,32 | 7,77 | 8,32 | 5,45% | 20.141,00 |
| 04.02.2021 | 7,86 | 8,08 | 7,86 | 7,89 | 2,47% | 5.339,00 |
| 03.02.2021 | 7,53 | 7,87 | 7,53 | 7,70 | 3,91% | 8.397,00 |
| 02.02.2021 | 7,38 | 7,61 | 7,38 | 7,41 | 1,37% | 10.892,00 |
| 01.02.2021 | 7,52 | 7,52 | 7,31 | 7,31 | -0,95% | 7.413,00 |
| 29.01.2021 | 7,66 | 7,66 | 7,30 | 7,38 | -4,03% | 15.337,00 |
| 28.01.2021 | 8,04 | 8,04 | 7,58 | 7,69 | -3,51% | 11.497,00 |
| 27.01.2021 | 8,28 | 8,37 | 7,62 | 7,97 | -5,23% | 13.384,00 |
| 26.01.2021 | 8,72 | 8,72 | 8,41 | 8,41 | -2,77% | 6.051,00 |
| 25.01.2021 | 8,66 | 8,69 | 8,44 | 8,65 | -1,26% | 2.595,00 |
| 22.01.2021 | 8,66 | 8,77 | 8,65 | 8,76 | 0,11% | 8.908,00 |
| 21.01.2021 | 8,73 | 8,85 | 8,67 | 8,75 | 1,63% | 5.613,00 |
| 20.01.2021 | 8,62 | 8,86 | 8,58 | 8,61 | 0,12% | 14.255,00 |
| 19.01.2021 | 8,35 | 8,60 | 8,35 | 8,60 | 5,13% | 8.015,00 |
| 15.01.2021 | 8,43 | 8,43 | 8,18 | 8,18 | -4,22% | 7.776,00 |
| 14.01.2021 | 8,40 | 8,57 | 8,27 | 8,54 | 3,77% | 5.455,00 |
| 13.01.2021 | 8,36 | 8,59 | 8,22 | 8,23 | -3,18% | 5.409,00 |
| 12.01.2021 | 8,51 | 8,54 | 8,46 | 8,50 | -0,12% | 4.623,00 |
| 11.01.2021 | 8,62 | 8,62 | 8,50 | 8,51 | -2,85% | 2.970,00 |
| 08.01.2021 | 8,89 | 8,89 | 8,68 | 8,76 | -0,23% | 5.961,00 |
| 07.01.2021 | 8,99 | 9,00 | 8,55 | 8,78 | -0,68% | 23.818,00 |
| 06.01.2021 | 8,49 | 9,19 | 8,49 | 8,84 | 5,11% | 14.145,00 |
| 05.01.2021 | 8,21 | 8,53 | 8,21 | 8,41 | 3,19% | 7.002,00 |
| 04.01.2021 | 8,57 | 8,57 | 8,15 | 8,15 | -4,23% | 8.855,00 |
| 31.12.2020 | 8,65 | 8,86 | 8,33 | 8,51 | -2,41% | 9.866,00 |