47,900€
-0,62%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,42% | - |
| 02.05.2024 | 46,10 | 48,00 | 46,10 | 47,70 | -1,04% | - |
| 29.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -5,49% | 335,00 |
| 24.04.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 5,37% | 415,00 |
| 18.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 60,00 |
| 15.04.2024 | 50,00 | 50,00 | 48,40 | 48,40 | -3,20% | 851,00 |
| 12.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | 23,00 |
| 08.04.2024 | 49,80 | 49,80 | 49,40 | 49,40 | 4,22% | 16,00 |
| 05.04.2024 | 50,00 | 51,00 | 47,40 | 47,40 | -5,20% | 725,00 |
| 04.04.2024 | 49,80 | 50,00 | 49,20 | 50,00 | 5,93% | 1.021,00 |
| 27.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 26,00 |
| 26.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 4,44% | 185,00 |
| 25.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 1,00 |
| 15.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | 1,00 |
| 13.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | 47,00 |
| 29.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 4,85% | 150,00 |
| 27.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | 1,00 |
| 26.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 3,11% | 150,00 |
| 15.02.2024 | 45,80 | 45,80 | 45,00 | 45,00 | 0,00% | 6,00 |
| 14.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 200,00 |
| 09.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 5,14% | 3,00 |
| 05.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 1,00 |
| 01.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 1,00 |
| 31.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 4,00 |
| 23.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 7,04% | 1,00 |
| 19.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 1,00 |
| 17.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -6,48% | 20,00 |
| 15.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 1,00 |
| 08.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,93% | 11,00 |
| 29.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 5,18% | 1,00 |
| 21.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -3,50% | 1,00 |
| 15.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 16,96% | 1,00 |
| 16.11.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 1,00 |
| 15.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 8,75% | 1,00 |
| 31.10.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 100,00 |
| 27.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 253,00 |
| 25.10.2023 | 38,20 | 38,20 | 30,60 | 31,20 | -19,59% | 1.032,00 |
| 24.10.2023 | 39,00 | 39,00 | 38,80 | 38,80 | 0,00% | 590,00 |
| 23.10.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 250,00 |
| 20.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | 30,00 |
| 18.10.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -3,92% | 176,00 |
| 17.10.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 5,70% | 3,00 |
| 10.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 4,89% | 50,00 |
| 05.10.2023 | 36,00 | 36,80 | 36,00 | 36,80 | 0,55% | 1.297,00 |
| 04.10.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | 268,00 |
| 03.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | 70,00 |
| 21.09.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | 20,00 |
| 14.09.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 2,00 |
| 12.09.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -8,96% | 26,00 |
| 21.08.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 60,00 |
| 15.08.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | 51,00 |
| 31.07.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | 8,00 |
| 24.07.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | 1,00 |
| 18.07.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 50,00 |
| 17.07.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | 20,00 |
| 13.07.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 40,00 |
| 12.07.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 409,00 |
| 10.07.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | 146,00 |
| 30.06.2023 | 38,80 | 38,80 | 38,60 | 38,60 | -1,53% | 1.000,00 |
| 29.06.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 51,94% | 61,00 |
| 25.05.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 25,00 |
| 23.05.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | 100,00 |
| 09.05.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 100,00 |
| 25.04.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 150,00 |
| 24.04.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 160,00 |
| 14.04.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -12,42% | 8,00 |
| 12.04.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 5,52% | 8,00 |
| 27.03.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 152,00 |
| 23.03.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 8,15% | 1,00 |
| 17.03.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 18,00 |
| 16.03.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 78,00 |
| 15.03.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -12,67% | 155,00 |
| 01.03.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 12,78% | 10,00 |
| 11.01.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 25,00 |
| 06.01.2023 | 33,80 | 33,80 | 27,00 | 27,00 | -18,67% | 571,00 |
| 05.01.2023 | 33,00 | 33,20 | 33,00 | 33,20 | 3,75% | 77,00 |
| 04.01.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 35,00 |
| 28.12.2022 | 31,60 | 31,60 | 31,60 | 31,60 | -5,39% | 100,00 |
| 23.12.2022 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 150,00 |
| 21.12.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -10,64% | 118,00 |
| 15.11.2022 | 37,60 | 37,60 | 37,60 | 37,60 | 14,63% | 278,00 |
| 27.10.2022 | 28,80 | 32,80 | 28,80 | 32,80 | 28,13% | 246,00 |
| 24.10.2022 | 25,60 | 25,60 | 25,60 | 25,60 | -6,57% | 6,00 |
| 06.10.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | 20,00 |
| 04.10.2022 | 26,20 | 26,20 | 26,20 | 26,20 | -7,75% | 10,00 |
| 06.09.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -7,79% | 678,00 |
| 23.08.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -5,52% | 35,00 |
| 16.08.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 13,19% | 493,00 |
| 14.07.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 19,00 |
| 13.07.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -24,73% | 100,00 |
| 23.05.2022 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | 85,00 |
| 20.05.2022 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | 40,00 |
| 13.05.2022 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 100,00 |
| 12.05.2022 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | 44,00 |
| 10.05.2022 | 38,20 | 38,20 | 38,20 | 38,20 | -4,98% | 18,00 |
| 02.05.2022 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | 70,00 |
| 19.04.2022 | 41,60 | 41,60 | 41,40 | 41,40 | 2,48% | 130,00 |
| 11.04.2022 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 150,00 |
| 08.04.2022 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 100,00 |
| 07.04.2022 | 39,60 | 40,00 | 39,60 | 39,60 | -9,59% | 580,00 |