Echtzeit-Aktienkurs General Finance Corp
Bid:
Ask:
Aktienkurse zur General Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2021 | 25,43 | 25,43 | 25,43 | 25,43 | 0,08% | 150,00 |
| 13.01.2021 | 25,41 | 25,41 | 25,41 | 25,41 | 0,00% | 115,00 |
| 12.01.2021 | 25,42 | 25,42 | 25,41 | 25,41 | 0,00% | 288,00 |
| 11.01.2021 | 25,41 | 25,43 | 25,41 | 25,41 | 0,00% | 500,00 |
| 08.01.2021 | 25,41 | 25,41 | 25,41 | 25,41 | 0,00% | 1,00 |
| 07.01.2021 | 25,41 | 25,41 | 25,41 | 25,41 | 0,00% | 1.084,00 |
| 06.01.2021 | 25,43 | 25,43 | 25,41 | 25,41 | -0,08% | 218,00 |
| 05.01.2021 | 25,41 | 25,43 | 25,41 | 25,43 | 0,08% | 160,00 |
| 04.01.2021 | 25,40 | 25,43 | 25,40 | 25,41 | 0,00% | 878,00 |
| 31.12.2020 | 25,44 | 25,44 | 25,41 | 25,41 | 0,04% | 2.658,00 |
| 30.12.2020 | 25,43 | 25,43 | 25,40 | 25,40 | 0,00% | 276,00 |
| 29.12.2020 | 25,40 | 25,44 | 25,40 | 25,40 | -0,04% | 1.954,00 |
| 28.12.2020 | 25,40 | 25,41 | 25,40 | 25,41 | 0,08% | 420,00 |
| 24.12.2020 | 25,44 | 25,44 | 25,39 | 25,39 | -0,04% | 6.304,00 |
| 23.12.2020 | 25,41 | 25,46 | 25,40 | 25,40 | 0,00% | 2.130,00 |
| 22.12.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 16,00 |
| 21.12.2020 | 25,38 | 25,40 | 25,38 | 25,40 | -0,12% | 243,00 |
| 18.12.2020 | 25,41 | 25,47 | 25,41 | 25,43 | -0,08% | 681,00 |
| 17.12.2020 | 25,45 | 25,48 | 25,45 | 25,45 | 0,08% | 4.298,00 |
| 16.12.2020 | 25,48 | 25,49 | 25,43 | 25,43 | -0,27% | 1.334,00 |
| 14.12.2020 | 25,48 | 25,50 | 25,40 | 25,50 | 0,12% | 273,00 |
| 11.12.2020 | 25,47 | 25,47 | 25,47 | 25,47 | -0,12% | 1.557,00 |
| 10.12.2020 | 25,47 | 25,55 | 25,47 | 25,50 | -0,31% | 401,00 |
| 09.12.2020 | 25,59 | 25,59 | 25,58 | 25,58 | 0,31% | 197,00 |
| 08.12.2020 | 25,50 | 25,50 | 25,45 | 25,50 | 0,04% | 996,00 |
| 07.12.2020 | 25,47 | 25,49 | 25,47 | 25,49 | -0,23% | 168,00 |
| 04.12.2020 | 25,50 | 25,55 | 25,50 | 25,55 | 0,20% | 401,00 |
| 03.12.2020 | 25,45 | 25,50 | 25,45 | 25,50 | 0,39% | 9.956,00 |
| 02.12.2020 | 25,45 | 25,45 | 25,40 | 25,40 | -0,31% | 121,00 |
| 01.12.2020 | 25,42 | 25,48 | 25,42 | 25,48 | 0,08% | 1.726,00 |
| 30.11.2020 | 25,34 | 25,46 | 25,34 | 25,46 | 0,47% | 1.320,00 |
| 27.11.2020 | 25,34 | 25,34 | 25,34 | 25,34 | 0,00% | 110,00 |
| 25.11.2020 | 25,34 | 25,38 | 25,34 | 25,34 | 0,08% | 831,00 |
| 24.11.2020 | 25,35 | 25,37 | 25,32 | 25,32 | 0,04% | 1.425,00 |
| 23.11.2020 | 25,40 | 25,40 | 25,31 | 25,31 | -0,35% | 2.489,00 |
| 20.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 363,00 |
| 19.11.2020 | 25,31 | 25,40 | 25,28 | 25,30 | -0,04% | 704,00 |
| 18.11.2020 | 25,40 | 25,40 | 25,31 | 25,31 | 0,00% | 349,00 |
| 17.11.2020 | 25,23 | 25,40 | 25,23 | 25,31 | -0,35% | 3.181,00 |
| 16.11.2020 | 25,22 | 25,41 | 25,22 | 25,40 | 0,71% | 1.885,00 |
| 13.11.2020 | 25,22 | 25,22 | 25,22 | 25,22 | 0,08% | 3.349,00 |
| 12.11.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 245,00 |
| 11.11.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 0,04% | 180,00 |
| 10.11.2020 | 25,19 | 25,19 | 25,19 | 25,19 | -0,04% | 110,00 |
| 09.11.2020 | 25,17 | 25,20 | 25,17 | 25,20 | -0,20% | 9,00 |
| 06.11.2020 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 300,00 |
| 05.11.2020 | 25,26 | 25,26 | 25,16 | 25,25 | -0,08% | 7.300,00 |
| 04.11.2020 | 25,17 | 25,27 | 25,16 | 25,27 | 0,40% | 1.028,00 |
| 03.11.2020 | 25,14 | 25,21 | 25,14 | 25,17 | 0,08% | 1.631,00 |
| 02.11.2020 | 25,21 | 25,21 | 25,11 | 25,15 | 0,00% | 11.177,00 |
| 30.10.2020 | 25,15 | 25,15 | 25,11 | 25,15 | 0,12% | 683,00 |
| 29.10.2020 | 25,12 | 25,14 | 25,11 | 25,12 | 0,04% | 11.528,00 |
| 28.10.2020 | 25,09 | 25,11 | 25,05 | 25,11 | 0,32% | 1.431,00 |
| 27.10.2020 | 25,03 | 25,03 | 25,03 | 25,03 | -0,08% | 226,00 |
| 26.10.2020 | 25,10 | 25,10 | 25,03 | 25,05 | -0,12% | 1.203,00 |
| 23.10.2020 | 25,06 | 25,10 | 25,06 | 25,08 | -0,08% | 1.880,00 |
| 22.10.2020 | 25,01 | 25,11 | 25,01 | 25,10 | 0,28% | 4.452,00 |
| 21.10.2020 | 25,10 | 25,10 | 25,01 | 25,03 | -0,16% | 2.479,00 |
| 20.10.2020 | 25,14 | 25,14 | 25,06 | 25,07 | -0,32% | 7.855,00 |
| 19.10.2020 | 25,15 | 25,15 | 25,15 | 25,15 | 0,16% | 311,00 |
| 16.10.2020 | 25,09 | 25,15 | 25,09 | 25,11 | -0,12% | 326,00 |
| 15.10.2020 | 25,05 | 25,14 | 25,05 | 25,14 | 0,00% | 72,00 |
| 14.10.2020 | 25,27 | 25,27 | 25,03 | 25,14 | -1,18% | 1.093,00 |
| 13.10.2020 | 25,42 | 25,44 | 25,42 | 25,44 | 0,00% | 1.768,00 |
| 12.10.2020 | 25,44 | 25,44 | 25,40 | 25,44 | 0,12% | 6.123,00 |
| 09.10.2020 | 25,43 | 25,43 | 25,41 | 25,41 | -0,04% | 1.390,00 |
| 08.10.2020 | 25,41 | 25,55 | 25,40 | 25,42 | -0,59% | 1.801,00 |
| 07.10.2020 | 25,56 | 25,57 | 25,56 | 25,57 | 0,47% | 300,00 |
| 06.10.2020 | 25,40 | 25,45 | 25,38 | 25,45 | 0,00% | 2.105,00 |
| 05.10.2020 | 25,45 | 25,45 | 25,30 | 25,45 | 0,35% | 1.220,00 |
| 02.10.2020 | 25,36 | 25,36 | 25,36 | 25,36 | -0,04% | 400,00 |
| 30.09.2020 | 25,44 | 25,44 | 25,37 | 25,37 | 0,08% | 796,00 |
| 29.09.2020 | 25,38 | 25,39 | 25,35 | 25,35 | -0,28% | 900,00 |
| 28.09.2020 | 25,42 | 25,42 | 25,42 | 25,42 | -0,12% | 200,00 |
| 25.09.2020 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | 50,00 |
| 24.09.2020 | 25,26 | 25,45 | 25,26 | 25,45 | 0,75% | 1.040,00 |
| 22.09.2020 | 25,33 | 25,33 | 25,26 | 25,26 | -0,12% | 877,00 |
| 21.09.2020 | 25,30 | 25,30 | 25,29 | 25,29 | -0,63% | 199,00 |
| 18.09.2020 | 25,40 | 25,47 | 25,40 | 25,45 | -0,08% | 393,00 |
| 17.09.2020 | 25,30 | 25,47 | 25,30 | 25,47 | 0,67% | 104,00 |
| 16.09.2020 | 25,30 | 25,30 | 25,30 | 25,30 | -0,20% | 100,00 |
| 15.09.2020 | 25,27 | 25,35 | 25,27 | 25,35 | 0,24% | 294,00 |
| 14.09.2020 | 25,35 | 25,35 | 25,29 | 25,29 | -0,20% | 11,00 |
| 11.09.2020 | 25,27 | 25,34 | 25,27 | 25,34 | 0,16% | 636,00 |
| 10.09.2020 | 25,39 | 25,39 | 25,30 | 25,30 | 0,40% | 10,00 |
| 03.09.2020 | 25,35 | 25,35 | 25,13 | 25,20 | -0,63% | 502,00 |
| 02.09.2020 | 25,30 | 25,37 | 25,13 | 25,36 | 0,60% | 8.500,00 |
| 01.09.2020 | 25,21 | 25,21 | 25,21 | 25,21 | 0,04% | 180,00 |
| 26.08.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 0,16% | 1.100,00 |
| 25.08.2020 | 25,20 | 25,20 | 25,16 | 25,16 | -1,29% | 900,00 |
| 24.08.2020 | 25,49 | 25,49 | 25,49 | 25,49 | 0,55% | 10,00 |
| 21.08.2020 | 25,35 | 25,35 | 25,29 | 25,35 | -0,59% | 395,00 |
| 20.08.2020 | 25,50 | 25,50 | 25,50 | 25,50 | -0,08% | 100,00 |
| 19.08.2020 | 25,48 | 25,52 | 25,48 | 25,52 | -0,12% | 152,00 |
| 18.08.2020 | 25,45 | 25,55 | 25,45 | 25,55 | 1,71% | 650,00 |
| 13.08.2020 | 25,12 | 25,12 | 25,12 | 25,12 | 0,16% | 650,00 |
| 12.08.2020 | 25,20 | 25,20 | 25,08 | 25,08 | -0,44% | 202,00 |
| 07.08.2020 | 25,20 | 25,20 | 25,19 | 25,19 | 0,32% | 1.100,00 |
| 06.08.2020 | 25,11 | 25,11 | 25,11 | 25,11 | 0,08% | 100,00 |
| 05.08.2020 | 25,06 | 25,09 | 25,06 | 25,09 | 0,32% | 1.130,00 |