GFL Environmental Inc GFL
NYSE · Vereinigte Staaten · Industriedienstleistungen
$40,93-0,90 (-2,15 %)
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 | $40,79 | -2,49 % | $41,75 | $42,16 | $40,71 | 818,95K |
| 2026-09-30 | $41,83 | -0,88 % | $42,30 | $42,46 | $41,75 | 3,33M |
| 2026-09-29 | $42,20 | +1,93 % | $41,25 | $42,22 | $40,94 | 4,09M |
| 2026-09-28 | $41,40 | -2,06 % | $42,12 | $42,34 | $41,38 | 2,67M |
| 2026-09-25 | $42,27 | +1,15 % | $41,73 | $42,29 | $41,65 | 2,16M |
| 2026-09-24 | $41,79 | -0,26 % | $41,84 | $42,36 | $41,65 | 3,24M |
| 2026-09-23 | $41,90 | -1,04 % | $42,29 | $42,53 | $41,32 | 2,94M |
| 2026-09-22 | $42,34 | -0,98 % | $42,00 | $42,63 | $41,78 | 3,06M |
| 2026-09-21 | $42,76 | +0,54 % | $42,25 | $42,76 | $41,88 | 2,30M |
| 2026-09-18 | $42,53 | -1,62 % | $43,20 | $43,31 | $42,12 | 4,99M |
| 2026-09-17 | $43,23 | +5,26 % | $44,05 | $44,53 | $42,71 | 5,25M |
| 2026-09-16 | $41,07 | -2,63 % | $42,09 | $42,90 | $40,96 | 2,86M |
| 2026-09-15 | $42,18 | -1,01 % | $42,48 | $42,65 | $42,11 | 1,96M |
| 2026-09-14 | $42,61 | -0,56 % | $43,22 | $43,41 | $42,49 | 1,99M |
| 2026-09-11 | $42,85 | +2,93 % | $42,13 | $42,85 | $41,38 | 2,99M |
| 2026-09-10 | $41,63 | -0,88 % | $42,05 | $42,38 | $41,45 | 2,09M |
| 2026-09-09 | $42,00 | -2,03 % | $43,02 | $43,02 | $41,80 | 2,41M |
| 2026-09-08 | $42,87 | -1,97 % | $43,60 | $44,00 | $42,67 | 6,95M |
| 2026-09-04 | $43,73 | +0,57 % | $42,89 | $43,82 | $42,85 | 2,14M |
| 2026-09-03 | $43,48 | +2,09 % | $42,87 | $43,61 | $42,46 | 2,66M |
| 2026-09-02 | $42,59 | +2,63 % | $41,50 | $43,37 | $41,50 | 2,29M |
| 2026-09-01 | $41,50 | -1,87 % | $42,37 | $42,62 | $41,44 | 2,07M |
| 2026-08-31 | $42,29 | -1,26 % | $42,97 | $42,97 | $42,09 | 2,68M |
| 2026-08-28 | $42,83 | +4,39 % | $41,20 | $43,10 | $40,65 | 4,02M |
| 2026-08-27 | $41,03 | -0,70 % | $41,31 | $41,47 | $40,65 | 1,47M |
| 2026-08-26 | $41,32 | +1,47 % | $40,64 | $41,42 | $40,64 | 1,03M |
| 2026-08-25 | $40,72 | -1,88 % | $41,50 | $42,14 | $40,70 | 1,23M |
| 2026-08-24 | $41,50 | +1,10 % | $41,16 | $42,04 | $40,96 | 1,47M |
| 2026-08-21 | $41,05 | -0,29 % | $41,33 | $41,75 | $41,05 | 977,70K |
| 2026-08-20 | $41,17 | -0,84 % | $41,43 | $41,96 | $40,80 | 1,04M |
| 2026-08-19 | $41,52 | +2,54 % | $40,78 | $42,32 | $40,53 | 1,65M |
| 2026-08-18 | $40,49 | -2,53 % | $41,97 | $42,50 | $40,49 | 3,05M |
| 2026-08-17 | $41,54 | -0,86 % | $41,61 | $41,93 | $41,28 | 1,78M |
| 2026-08-14 | $41,90 | +0,60 % | $42,00 | $42,00 | $41,42 | 2,08M |
| 2026-08-13 | $41,65 | +1,91 % | $40,99 | $41,78 | $40,99 | 1,87M |
| 2026-08-12 | $40,87 | -1,09 % | $41,05 | $41,61 | $40,67 | 1,36M |
| 2026-08-11 | $41,32 | +0,34 % | $41,16 | $41,66 | $41,01 | 1,41M |
| 2026-08-10 | $41,18 | -0,34 % | $41,00 | $41,47 | $40,97 | 953,40K |
| 2026-08-07 | $41,32 | -0,55 % | $41,56 | $42,44 | $41,03 | 1,60M |
| 2026-08-06 | $41,55 | +0,87 % | $41,63 | $41,80 | $41,00 | 831,30K |
| 2026-08-05 | $41,19 | -2,07 % | $42,42 | $42,58 | $40,96 | 1,74M |
| 2026-08-04 | $42,06 | +0,14 % | $41,38 | $42,56 | $40,92 | 2,99M |
| 2026-08-03 | $42,00 | +1,65 % | $41,86 | $42,66 | $41,58 | 1,83M |
| 2026-07-31 | $41,32 | -0,12 % | $41,54 | $41,97 | $41,00 | 4,11M |
| 2026-07-30 | $41,37 | +2,81 % | $41,96 | $43,03 | $40,28 | 6,29M |
| 2026-07-29 | $40,24 | +2,78 % | $39,40 | $41,06 | $39,26 | 4,95M |
| 2026-07-28 | $39,15 | +0,41 % | $39,38 | $39,41 | $39,03 | 1,35M |
| 2026-07-27 | $38,99 | -1,74 % | $39,70 | $40,00 | $38,96 | 1,32M |
| 2026-07-24 | $39,68 | +1,93 % | $38,88 | $39,85 | $38,67 | 1,64M |
| 2026-07-23 | $38,93 | -0,43 % | $39,26 | $39,66 | $38,69 | 1,91M |
| 2026-07-22 | $39,10 | +1,96 % | $38,72 | $39,35 | $38,38 | 1,74M |
| 2026-07-21 | $38,35 | -1,99 % | $38,68 | $39,04 | $38,24 | 1,35M |
| 2026-07-20 | $39,13 | -1,09 % | $39,55 | $39,55 | $39,03 | 1,38M |
| 2026-07-17 | $39,56 | -0,18 % | $39,68 | $40,07 | $39,10 | 2,83M |
| 2026-07-16 | $39,63 | +1,82 % | $39,18 | $40,17 | $38,92 | 2,80M |
| 2026-07-15 | $38,92 | +0,67 % | $38,77 | $39,48 | $38,53 | 2,27M |
| 2026-07-14 | $38,66 | -1,28 % | $38,86 | $39,65 | $38,41 | 3,63M |
| 2026-07-13 | $39,16 | -1,48 % | $39,70 | $40,02 | $39,15 | 1,99M |
| 2026-07-10 | $39,75 | -0,87 % | $40,51 | $40,62 | $39,60 | 3,35M |
| 2026-07-09 | $40,10 | -1,93 % | $40,41 | $40,86 | $40,02 | 2,52M |
| 2026-07-08 | $40,89 | -1,49 % | $41,47 | $41,50 | $40,19 | 3,65M |
| 2026-07-07 | $41,51 | +2,52 % | $40,84 | $41,51 | $40,53 | 5,50M |
| 2026-07-06 | $40,49 | +8,03 % | $39,77 | $41,19 | $39,35 | 8,20M |
| 2026-07-02 | $37,48 | +0,16 % | $37,64 | $37,81 | $36,10 | 3,43M |
| 2026-07-01 | $37,42 | +1,71 % | $36,93 | $37,98 | $36,93 | 2,90M |
| 2026-06-30 | $36,79 | -0,11 % | $36,83 | $36,83 | $36,23 | 2,56M |
| 2026-06-29 | $36,83 | -1,31 % | $37,43 | $37,64 | $36,56 | 2,41M |
| 2026-06-26 | $37,32 | -1,22 % | $38,25 | $38,53 | $36,81 | 18,45M |
| 2026-06-25 | $37,78 | +1,42 % | $37,27 | $38,15 | $37,09 | 4,75M |
| 2026-06-24 | $37,25 | +3,44 % | $36,14 | $37,44 | $35,81 | 3,72M |
| 2026-06-23 | $36,01 | +2,89 % | $35,76 | $36,06 | $35,35 | 1,88M |
| 2026-06-22 | $35,00 | -0,28 % | $34,85 | $35,35 | $34,59 | 1,69M |
| 2026-06-18 | $35,10 | +0,26 % | $35,08 | $35,46 | $34,39 | 1,57M |
| 2026-06-17 | $35,01 | -3,10 % | $35,77 | $36,28 | $34,93 | 2,31M |
| 2026-06-16 | $36,13 | +0,50 % | $35,94 | $36,16 | $35,33 | 1,04M |
| 2026-06-15 | $35,95 | -0,06 % | $35,70 | $36,27 | $35,58 | 1,37M |
| 2026-06-12 | $35,97 | +0,28 % | $35,68 | $36,19 | $35,59 | 1,76M |
| 2026-06-11 | $35,87 | -1,97 % | $36,55 | $36,86 | $35,84 | 3,83M |
| 2026-06-10 | $36,59 | +2,46 % | $35,82 | $36,62 | $35,34 | 3,09M |
| 2026-06-09 | $35,71 | +2,32 % | $34,75 | $35,94 | $34,64 | 2,51M |
| 2026-06-08 | $34,90 | -1,72 % | $35,40 | $35,92 | $34,82 | 4,17M |
| 2026-06-05 | $35,51 | -0,81 % | $36,24 | $36,30 | $35,22 | 2,68M |
| 2026-06-04 | $35,80 | +3,14 % | $35,19 | $35,85 | $34,99 | 2,91M |
| 2026-06-03 | $34,71 | +2,81 % | $33,75 | $34,87 | $33,72 | 2,87M |
| 2026-06-02 | $33,76 | -1,63 % | $33,95 | $34,23 | $33,33 | 2,29M |
| 2026-06-01 | $34,32 | +2,33 % | $33,76 | $34,35 | $33,54 | 3,60M |
| 2026-05-29 | $33,54 | -2,16 % | $34,30 | $34,48 | $33,52 | 3,79M |
| 2026-05-28 | $34,28 | -1,69 % | $34,76 | $34,95 | $34,20 | 1,69M |
| 2026-05-27 | $34,87 | -1,86 % | $35,35 | $35,77 | $34,84 | 1,29M |
| 2026-05-26 | $35,53 | -0,53 % | $35,64 | $36,25 | $35,31 | 1,87M |