GATX Corporation GATX
NYSE · Vereinigte Staaten · Transport
$166,70-3,32 (-1,95 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $166,43 | -2,11 % | $169,67 | $169,07 | $166,43 | 37,47K |
| 2026-09-30 | $170,02 | -3,32 % | $176,62 | $177,62 | $169,45 | 299,40K |
| 2026-09-29 | $175,86 | -2,98 % | $180,60 | $180,88 | $175,39 | 224,40K |
| 2026-09-28 | $181,26 | -1,34 % | $183,17 | $186,65 | $180,96 | 307,20K |
| 2026-09-25 | $183,73 | +0,19 % | $184,30 | $187,36 | $183,26 | 323,90K |
| 2026-09-24 | $183,38 | -1,25 % | $185,18 | $185,38 | $181,63 | 289,10K |
| 2026-09-23 | $185,70 | +1,47 % | $181,29 | $185,97 | $181,29 | 307,00K |
| 2026-09-22 | $183,01 | +1,45 % | $181,71 | $183,51 | $180,77 | 318,00K |
| 2026-09-21 | $180,40 | +1,41 % | $178,88 | $181,58 | $177,93 | 208,40K |
| 2026-09-18 | $177,89 | -1,33 % | $179,32 | $179,68 | $176,18 | 468,70K |
| 2026-09-17 | $180,29 | +1,50 % | $179,55 | $182,62 | $178,72 | 287,10K |
| 2026-09-16 | $177,63 | -0,40 % | $179,53 | $181,92 | $174,50 | 317,30K |
| 2026-09-15 | $178,34 | +1,27 % | $176,22 | $178,69 | $173,94 | 289,30K |
| 2026-09-14 | $176,10 | -1,36 % | $176,49 | $178,46 | $173,96 | 192,20K |
| 2026-09-11 | $178,53 | +0,94 % | $178,07 | $181,15 | $176,14 | 185,80K |
| 2026-09-10 | $176,86 | -0,12 % | $176,39 | $177,74 | $174,32 | 159,10K |
| 2026-09-09 | $177,08 | +0,43 % | $173,93 | $177,09 | $173,93 | 180,50K |
| 2026-09-08 | $176,32 | -1,00 % | $178,49 | $178,59 | $176,16 | 185,00K |
| 2026-09-04 | $178,11 | +0,45 % | $176,45 | $179,05 | $176,45 | 125,70K |
| 2026-09-03 | $177,31 | +0,87 % | $177,12 | $177,72 | $175,36 | 146,10K |
| 2026-09-02 | $175,78 | +1,29 % | $174,60 | $177,59 | $172,61 | 205,30K |
| 2026-09-01 | $173,54 | -0,79 % | $174,19 | $175,10 | $172,24 | 202,90K |
| 2026-08-31 | $174,93 | -1,50 % | $177,48 | $179,08 | $174,57 | 165,80K |
| 2026-08-28 | $177,60 | -0,47 % | $179,38 | $179,84 | $176,23 | 150,10K |
| 2026-08-27 | $178,44 | -0,03 % | $176,93 | $178,87 | $176,32 | 141,20K |
| 2026-08-26 | $178,49 | -0,42 % | $180,00 | $181,40 | $178,16 | 166,00K |
| 2026-08-25 | $179,25 | +0,41 % | $179,69 | $179,79 | $177,62 | 157,70K |
| 2026-08-24 | $178,51 | +0,89 % | $177,50 | $178,98 | $175,61 | 134,60K |
| 2026-08-21 | $176,94 | +0,14 % | $177,61 | $177,61 | $175,77 | 225,60K |
| 2026-08-20 | $176,70 | +0,31 % | $175,32 | $177,32 | $173,97 | 369,40K |
| 2026-08-19 | $176,16 | -1,21 % | $179,18 | $181,00 | $174,89 | 173,50K |
| 2026-08-18 | $178,31 | -1,29 % | $181,09 | $181,09 | $178,01 | 167,10K |
| 2026-08-17 | $180,64 | 0,00 % | $179,71 | $183,57 | $178,95 | 186,50K |
| 2026-08-14 | $180,64 | +0,78 % | $178,48 | $180,78 | $178,48 | 154,70K |
| 2026-08-13 | $179,25 | -0,14 % | $180,88 | $180,88 | $178,47 | 162,70K |
| 2026-08-12 | $179,51 | +1,10 % | $177,99 | $180,15 | $176,77 | 149,40K |
| 2026-08-11 | $177,56 | +0,69 % | $177,22 | $178,55 | $176,23 | 160,60K |
| 2026-08-10 | $176,34 | -0,77 % | $176,23 | $179,11 | $175,36 | 150,10K |
| 2026-08-07 | $177,71 | -0,60 % | $178,37 | $179,85 | $175,79 | 145,10K |
| 2026-08-06 | $178,79 | -0,41 % | $180,89 | $182,23 | $178,51 | 143,60K |
| 2026-08-05 | $179,52 | -1,25 % | $181,77 | $182,84 | $179,15 | 213,60K |
| 2026-08-04 | $181,79 | +0,78 % | $181,70 | $182,74 | $179,54 | 268,30K |
| 2026-08-03 | $180,39 | +0,85 % | $180,36 | $182,10 | $178,04 | 276,10K |
| 2026-07-31 | $178,87 | -1,56 % | $181,30 | $181,30 | $174,53 | 342,50K |
| 2026-07-30 | $181,70 | +0,04 % | $190,94 | $190,94 | $174,65 | 398,90K |
| 2026-07-29 | $181,62 | -2,25 % | $185,97 | $185,97 | $180,65 | 293,70K |
| 2026-07-28 | $185,80 | +1,20 % | $184,18 | $187,83 | $184,18 | 330,30K |
| 2026-07-27 | $183,60 | -0,56 % | $184,80 | $186,13 | $180,86 | 256,80K |
| 2026-07-24 | $184,63 | +0,68 % | $184,94 | $186,62 | $182,84 | 204,90K |
| 2026-07-23 | $183,38 | +1,69 % | $179,00 | $183,70 | $178,95 | 192,70K |
| 2026-07-22 | $180,34 | +0,72 % | $178,97 | $180,77 | $177,61 | 193,40K |
| 2026-07-21 | $179,05 | +0,51 % | $179,59 | $180,25 | $175,64 | 170,90K |
| 2026-07-20 | $178,14 | -0,19 % | $180,04 | $181,03 | $176,99 | 195,90K |
| 2026-07-17 | $178,48 | -1,47 % | $179,26 | $181,96 | $177,66 | 152,40K |
| 2026-07-16 | $181,15 | +2,29 % | $176,41 | $183,04 | $175,56 | 220,20K |
| 2026-07-15 | $177,09 | -0,37 % | $177,31 | $177,85 | $175,93 | 197,70K |
| 2026-07-14 | $177,74 | -1,39 % | $182,03 | $183,19 | $177,63 | 274,40K |
| 2026-07-13 | $180,25 | +0,06 % | $180,84 | $182,74 | $179,06 | 184,30K |
| 2026-07-10 | $180,14 | +2,97 % | $175,40 | $181,48 | $175,20 | 212,50K |
| 2026-07-09 | $174,95 | +0,80 % | $174,83 | $176,08 | $173,35 | 144,40K |
| 2026-07-08 | $173,57 | -0,34 % | $173,31 | $174,13 | $170,75 | 200,80K |
| 2026-07-07 | $174,17 | -2,05 % | $178,27 | $178,31 | $171,93 | 190,20K |
| 2026-07-06 | $177,81 | +2,38 % | $173,93 | $178,37 | $173,93 | 154,80K |
| 2026-07-02 | $173,67 | +1,13 % | $172,72 | $173,79 | $166,83 | 334,40K |
| 2026-07-01 | $171,73 | -3,08 % | $177,84 | $178,07 | $171,72 | 321,80K |
| 2026-06-30 | $177,19 | -0,64 % | $177,93 | $178,40 | $176,31 | 324,10K |
| 2026-06-29 | $178,33 | -2,16 % | $180,43 | $180,86 | $176,05 | 308,50K |
| 2026-06-26 | $182,26 | +0,34 % | $181,75 | $183,41 | $179,46 | 725,60K |
| 2026-06-25 | $181,65 | +1,23 % | $179,69 | $184,37 | $179,69 | 304,60K |
| 2026-06-24 | $179,45 | +0,83 % | $178,04 | $180,94 | $177,46 | 277,70K |
| 2026-06-23 | $177,97 | -0,99 % | $179,01 | $179,80 | $176,48 | 227,20K |
| 2026-06-22 | $179,75 | +1,46 % | $177,35 | $180,36 | $176,92 | 211,80K |
| 2026-06-18 | $177,17 | +2,24 % | $174,79 | $178,94 | $174,79 | 387,50K |
| 2026-06-17 | $173,29 | -2,46 % | $177,33 | $177,37 | $171,22 | 226,50K |
| 2026-06-16 | $177,66 | +1,03 % | $176,52 | $178,70 | $176,38 | 179,00K |
| 2026-06-15 | $175,85 | +0,73 % | $175,36 | $176,79 | $174,72 | 206,50K |
| 2026-06-12 | $174,57 | +1,36 % | $173,81 | $175,59 | $173,74 | 163,70K |
| 2026-06-11 | $172,22 | +0,30 % | $172,60 | $173,29 | $169,31 | 217,20K |
| 2026-06-10 | $171,70 | -1,91 % | $176,52 | $176,60 | $171,59 | 201,30K |
| 2026-06-09 | $175,05 | +1,55 % | $174,31 | $177,10 | $171,64 | 551,80K |
| 2026-06-08 | $172,37 | +0,77 % | $170,72 | $174,33 | $170,72 | 209,00K |
| 2026-06-05 | $171,06 | -1,18 % | $174,55 | $174,55 | $170,28 | 157,10K |
| 2026-06-04 | $173,11 | +3,79 % | $170,06 | $173,47 | $168,22 | 282,10K |
| 2026-06-03 | $166,79 | -0,51 % | $167,30 | $168,43 | $166,36 | 241,10K |
| 2026-06-02 | $167,64 | +1,90 % | $163,48 | $168,81 | $163,48 | 223,80K |
| 2026-06-01 | $164,52 | -2,70 % | $167,70 | $168,45 | $164,06 | 214,70K |
| 2026-05-29 | $169,08 | -0,84 % | $169,01 | $170,84 | $168,52 | 148,80K |
| 2026-05-28 | $170,52 | -1,06 % | $170,79 | $172,08 | $168,63 | 180,70K |
| 2026-05-27 | $172,34 | +0,25 % | $172,35 | $173,23 | $170,96 | 133,00K |
| 2026-05-26 | $171,91 | +1,32 % | $170,57 | $172,03 | $166,53 | 210,20K |