11,850$
0,51%
Echtzeit-Aktienkurs Garrett Motion Inc.
Bid:
Ask:
Aktienkurse zur Garrett Motion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 11,82 | 11,94 | 11,75 | 11,85 | 0,51% | 61.356,00 |
| 16.07.2025 | 11,25 | 11,81 | 11,10 | 11,79 | 6,60% | 1.706.188,00 |
| 15.07.2025 | 11,38 | 11,39 | 11,04 | 11,06 | -2,90% | 1.303.256,00 |
| 14.07.2025 | 11,21 | 11,41 | 11,09 | 11,39 | 0,98% | 1.531.867,00 |
| 11.07.2025 | 11,41 | 11,46 | 11,21 | 11,28 | -1,83% | 1.326.528,00 |
| 10.07.2025 | 11,30 | 11,57 | 11,26 | 11,49 | 1,59% | 2.161.814,00 |
| 09.07.2025 | 11,11 | 11,32 | 11,07 | 11,31 | 2,45% | 1.797.343,00 |
| 08.07.2025 | 11,13 | 11,21 | 11,00 | 11,04 | -0,81% | 1.979.153,00 |
| 07.07.2025 | 10,81 | 11,17 | 10,71 | 11,13 | 1,18% | 2.652.951,00 |
| 03.07.2025 | 11,03 | 11,15 | 10,94 | 11,00 | 0,09% | 1.150.424,00 |
| 02.07.2025 | 10,70 | 11,04 | 10,65 | 10,99 | 2,52% | 2.715.098,00 |
| 01.07.2025 | 10,44 | 10,76 | 10,38 | 10,72 | 2,10% | 2.348.660,00 |
| 30.06.2025 | 10,36 | 10,56 | 10,23 | 10,50 | 0,00% | 1.925.874,00 |
| 27.06.2025 | 10,47 | 10,57 | 10,30 | 10,50 | 2,04% | 24.633.985,00 |
| 26.06.2025 | 10,06 | 10,33 | 9,91 | 10,29 | 3,63% | 1.447.511,00 |
| 25.06.2025 | 10,07 | 10,09 | 9,81 | 9,93 | -1,39% | 1.301.701,00 |
| 24.06.2025 | 9,81 | 10,07 | 9,57 | 10,07 | 3,60% | 3.729.488,00 |
| 23.06.2025 | 9,99 | 10,05 | 9,62 | 9,72 | -2,80% | 2.997.835,00 |
| 20.06.2025 | 10,20 | 10,24 | 9,93 | 10,00 | -1,86% | 2.231.072,00 |
| 18.06.2025 | 10,14 | 10,27 | 10,12 | 10,19 | -0,20% | 1.109.630,00 |
| 17.06.2025 | 10,33 | 10,40 | 10,20 | 10,21 | -1,54% | 1.131.888,00 |
| 16.06.2025 | 10,43 | 10,50 | 10,31 | 10,37 | 0,58% | 1.320.837,00 |
| 13.06.2025 | 10,32 | 10,56 | 10,26 | 10,31 | -1,43% | 1.045.240,00 |
| 12.06.2025 | 10,16 | 10,53 | 10,13 | 10,46 | 2,35% | 1.762.085,00 |
| 11.06.2025 | 10,38 | 10,43 | 10,19 | 10,22 | -1,06% | 1.260.955,00 |
| 10.06.2025 | 10,25 | 10,48 | 10,25 | 10,33 | 0,98% | 1.642.501,00 |
| 09.06.2025 | 10,19 | 10,28 | 10,12 | 10,23 | 0,39% | 1.363.648,00 |
| 06.06.2025 | 10,23 | 10,30 | 10,08 | 10,19 | 0,44% | 2.787.993,00 |
| 05.06.2025 | 10,14 | 10,29 | 10,04 | 10,15 | 0,15% | 1.631.125,00 |
| 04.06.2025 | 10,14 | 10,28 | 10,03 | 10,13 | -0,10% | 1.867.924,00 |
| 03.06.2025 | 10,19 | 10,36 | 10,12 | 10,14 | -0,49% | 1.695.694,00 |
| 02.06.2025 | 10,49 | 10,55 | 10,15 | 10,19 | -3,87% | 2.641.600,00 |
| 30.05.2025 | 10,65 | 10,72 | 10,45 | 10,60 | -0,75% | 2.357.447,00 |
| 29.05.2025 | 10,91 | 10,95 | 10,59 | 10,68 | -1,66% | 6.808.747,00 |
| 28.05.2025 | 11,23 | 11,24 | 10,84 | 10,86 | -3,72% | 4.373.867,00 |
| 27.05.2025 | 11,12 | 11,33 | 10,97 | 11,28 | 2,92% | 2.922.098,00 |
| 23.05.2025 | 11,02 | 11,12 | 10,81 | 10,96 | -1,97% | 2.365.290,00 |
| 22.05.2025 | 11,36 | 11,54 | 11,05 | 11,18 | 8,02% | 3.368.590,00 |
| 21.05.2025 | 11,20 | 11,37 | 10,26 | 10,35 | -13,03% | 4.064.037,00 |
| 20.05.2025 | 11,90 | 12,05 | 11,81 | 11,90 | -0,42% | 794.967,00 |
| 19.05.2025 | 11,86 | 12,01 | 11,75 | 11,95 | -0,42% | 1.305.476,00 |
| 16.05.2025 | 11,78 | 12,02 | 11,77 | 12,00 | 1,10% | 1.789.146,00 |
| 15.05.2025 | 11,99 | 12,09 | 11,54 | 11,87 | -1,41% | 1.730.314,00 |
| 14.05.2025 | 11,95 | 12,07 | 11,93 | 12,04 | 0,75% | 1.997.297,00 |
| 13.05.2025 | 12,04 | 12,08 | 11,87 | 11,95 | -0,42% | 2.321.734,00 |
| 12.05.2025 | 11,79 | 12,03 | 11,57 | 12,00 | 3,63% | 2.545.522,00 |
| 09.05.2025 | 11,41 | 11,68 | 11,41 | 11,58 | 1,94% | 1.924.483,00 |
| 08.05.2025 | 11,41 | 11,57 | 11,35 | 11,36 | 0,35% | 2.045.819,00 |
| 07.05.2025 | 11,30 | 11,44 | 11,23 | 11,32 | 0,53% | 1.901.129,00 |
| 06.05.2025 | 11,06 | 11,31 | 10,90 | 11,26 | 0,90% | 1.950.371,00 |
| 05.05.2025 | 10,84 | 11,35 | 10,68 | 11,16 | 2,76% | 3.513.805,00 |
| 02.05.2025 | 10,29 | 11,04 | 10,29 | 10,86 | 6,47% | 2.810.790,00 |
| 01.05.2025 | 9,75 | 10,24 | 9,60 | 10,20 | 10,87% | 2.231.676,00 |
| 30.04.2025 | 9,29 | 9,33 | 9,02 | 9,20 | -0,11% | 1.302.189,00 |
| 29.04.2025 | 9,08 | 9,33 | 9,01 | 9,21 | 0,55% | 1.627.078,00 |
| 28.04.2025 | 9,19 | 9,28 | 9,10 | 9,16 | 0,11% | 1.148.254,00 |
| 25.04.2025 | 9,06 | 9,22 | 9,06 | 9,15 | -0,22% | 1.132.020,00 |
| 24.04.2025 | 9,37 | 9,50 | 9,07 | 9,17 | -1,98% | 1.621.389,00 |
| 23.04.2025 | 9,19 | 9,36 | 9,04 | 9,36 | 3,83% | 3.249.421,00 |
| 22.04.2025 | 8,96 | 9,06 | 8,87 | 9,01 | 1,52% | 1.489.044,00 |
| 21.04.2025 | 9,02 | 9,04 | 8,77 | 8,88 | -1,61% | 1.598.025,00 |
| 17.04.2025 | 8,90 | 9,12 | 8,90 | 9,02 | 0,89% | 1.904.858,00 |
| 16.04.2025 | 8,95 | 9,07 | 8,84 | 8,94 | 0,00% | 1.803.815,00 |
| 15.04.2025 | 9,01 | 9,09 | 8,84 | 8,94 | -1,22% | 2.212.444,00 |
| 14.04.2025 | 8,90 | 9,22 | 8,69 | 9,05 | 2,72% | 7.021.323,00 |
| 11.04.2025 | 8,67 | 8,88 | 8,54 | 8,81 | 1,38% | 1.960.764,00 |
| 10.04.2025 | 8,55 | 8,74 | 8,34 | 8,69 | -0,34% | 1.831.926,00 |
| 09.04.2025 | 7,95 | 8,91 | 7,84 | 8,72 | 9,96% | 2.751.541,00 |
| 08.04.2025 | 8,31 | 8,33 | 7,93 | 7,93 | -1,73% | 2.648.411,00 |
| 07.04.2025 | 7,27 | 8,15 | 7,10 | 8,07 | 9,95% | 3.610.226,00 |
| 04.04.2025 | 7,29 | 7,45 | 7,02 | 7,34 | -3,48% | 1.247.126,00 |
| 03.04.2025 | 8,04 | 8,07 | 7,57 | 7,61 | -7,14% | 1.426.116,00 |
| 02.04.2025 | 8,00 | 8,29 | 8,00 | 8,19 | 1,24% | 819.567,00 |
| 01.04.2025 | 8,33 | 8,38 | 8,01 | 8,09 | -3,40% | 985.132,00 |
| 31.03.2025 | 8,13 | 8,45 | 8,02 | 8,38 | 2,38% | 1.513.484,00 |
| 28.03.2025 | 8,52 | 8,52 | 8,18 | 8,18 | -3,88% | 789.738,00 |
| 27.03.2025 | 8,79 | 8,79 | 8,40 | 8,51 | -3,95% | 1.694.498,00 |
| 26.03.2025 | 8,77 | 8,91 | 8,71 | 8,86 | 0,57% | 1.016.017,00 |
| 25.03.2025 | 8,85 | 8,89 | 8,76 | 8,81 | 0,46% | 951.711,00 |
| 24.03.2025 | 8,98 | 9,08 | 8,76 | 8,77 | -1,90% | 1.127.712,00 |
| 21.03.2025 | 8,94 | 9,08 | 8,84 | 8,94 | -0,33% | 2.929.870,00 |
| 20.03.2025 | 8,90 | 9,04 | 8,87 | 8,97 | 0,22% | 605.493,00 |
| 19.03.2025 | 8,98 | 9,03 | 8,84 | 8,95 | 0,00% | 634.571,00 |
| 18.03.2025 | 8,92 | 9,03 | 8,88 | 8,95 | -0,56% | 763.635,00 |
| 17.03.2025 | 8,93 | 9,16 | 8,88 | 9,00 | 0,56% | 880.672,00 |
| 14.03.2025 | 8,75 | 8,97 | 8,75 | 8,95 | 3,11% | 1.097.159,00 |
| 13.03.2025 | 8,91 | 8,93 | 8,66 | 8,68 | -3,13% | 904.196,00 |
| 12.03.2025 | 9,04 | 9,12 | 8,88 | 8,96 | -1,43% | 948.876,00 |
| 11.03.2025 | 9,26 | 9,32 | 8,99 | 9,09 | -1,84% | 1.103.152,00 |
| 10.03.2025 | 9,10 | 9,48 | 9,10 | 9,26 | -2,11% | 1.330.969,00 |
| 07.03.2025 | 9,17 | 9,50 | 9,17 | 9,46 | 2,22% | 2.326.130,00 |
| 06.03.2025 | 9,30 | 9,34 | 9,12 | 9,26 | -1,02% | 1.235.044,00 |
| 05.03.2025 | 9,55 | 9,63 | 9,34 | 9,35 | -1,01% | 1.966.448,00 |
| 04.03.2025 | 9,52 | 9,60 | 9,34 | 9,45 | -1,92% | 1.340.151,00 |
| 03.03.2025 | 9,69 | 9,85 | 9,59 | 9,63 | -0,31% | 1.352.545,00 |
| 28.02.2025 | 9,67 | 9,79 | 9,55 | 9,66 | -1,18% | 1.387.982,00 |
| 27.02.2025 | 10,10 | 10,10 | 9,76 | 9,78 | -2,15% | 2.728.254,00 |
| 26.02.2025 | 9,81 | 10,02 | 9,81 | 9,99 | 1,42% | 3.099.523,00 |
| 25.02.2025 | 9,70 | 9,97 | 9,64 | 9,85 | 2,28% | 1.692.318,00 |
| 24.02.2025 | 9,88 | 10,39 | 9,45 | 9,63 | -2,53% | 1.844.844,00 |