384,850$
-2,07%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 389,14 | 392,33 | 383,10 | 384,85 | -2,07% | 256.696,00 |
| 05.11.2025 | 392,71 | 397,90 | 386,48 | 392,97 | 1,15% | 193.577,00 |
| 04.11.2025 | 392,95 | 398,77 | 388,23 | 388,49 | -1,31% | 237.060,00 |
| 03.11.2025 | 396,52 | 397,55 | 386,15 | 393,63 | -0,98% | 214.213,00 |
| 31.10.2025 | 393,63 | 401,23 | 390,13 | 397,54 | 0,44% | 258.644,00 |
| 30.10.2025 | 407,02 | 410,19 | 393,60 | 395,78 | -2,09% | 242.880,00 |
| 29.10.2025 | 387,00 | 409,33 | 380,71 | 404,24 | 2,79% | 421.274,00 |
| 28.10.2025 | 404,00 | 413,10 | 388,07 | 393,28 | -6,35% | 565.819,00 |
| 27.10.2025 | 425,50 | 428,60 | 417,00 | 419,95 | -0,95% | 264.751,00 |
| 24.10.2025 | 433,75 | 437,22 | 423,57 | 423,96 | -1,65% | 210.327,00 |
| 23.10.2025 | 447,68 | 448,23 | 424,24 | 431,07 | -3,77% | 303.277,00 |
| 22.10.2025 | 455,67 | 455,67 | 440,66 | 447,97 | -0,54% | 200.341,00 |
| 21.10.2025 | 439,17 | 461,27 | 439,17 | 450,40 | 1,07% | 321.911,00 |
| 20.10.2025 | 435,00 | 452,61 | 429,47 | 445,61 | 2,60% | 371.825,00 |
| 17.10.2025 | 430,66 | 436,16 | 424,69 | 434,30 | 0,88% | 137.124,00 |
| 16.10.2025 | 435,01 | 435,86 | 424,77 | 430,51 | -1,05% | 296.164,00 |
| 15.10.2025 | 441,00 | 441,19 | 422,32 | 435,10 | -1,10% | 300.887,00 |
| 14.10.2025 | 422,92 | 446,73 | 416,92 | 439,94 | 3,79% | 326.322,00 |
| 13.10.2025 | 419,05 | 427,66 | 417,54 | 423,89 | 1,49% | 315.981,00 |
| 10.10.2025 | 434,13 | 435,55 | 415,10 | 417,65 | -1,83% | 343.871,00 |
| 09.10.2025 | 425,46 | 427,94 | 420,03 | 425,43 | 0,03% | 224.189,00 |
| 08.10.2025 | 431,82 | 435,24 | 424,42 | 425,30 | -0,94% | 218.932,00 |
| 07.10.2025 | 439,46 | 439,46 | 425,44 | 429,33 | -1,04% | 281.891,00 |
| 06.10.2025 | 448,80 | 450,00 | 433,29 | 433,85 | -2,65% | 261.807,00 |
| 02.10.2025 | 450,35 | 456,03 | 438,75 | 445,68 | -0,60% | 256.945,00 |
| 01.10.2025 | 438,99 | 450,24 | 431,02 | 448,36 | 2,48% | 258.915,00 |
| 30.09.2025 | 437,01 | 441,88 | 432,32 | 437,51 | 0,02% | 241.118,00 |
| 29.09.2025 | 438,26 | 438,61 | 426,86 | 437,41 | 0,43% | 314.481,00 |
| 26.09.2025 | 437,16 | 439,07 | 433,09 | 435,53 | -0,07% | 219.237,00 |
| 25.09.2025 | 437,88 | 445,27 | 422,99 | 435,83 | -2,76% | 324.066,00 |
| 24.09.2025 | 453,93 | 458,97 | 447,47 | 448,18 | -1,27% | 198.096,00 |
| 23.09.2025 | 453,00 | 459,16 | 451,81 | 453,93 | 0,52% | 170.158,00 |
| 22.09.2025 | 454,02 | 456,67 | 449,93 | 451,60 | -1,03% | 109.016,00 |
| 19.09.2025 | 460,46 | 462,45 | 453,00 | 456,30 | -1,01% | 292.615,00 |
| 18.09.2025 | 458,42 | 467,95 | 456,39 | 460,96 | 0,59% | 144.225,00 |
| 17.09.2025 | 460,70 | 470,48 | 458,08 | 458,25 | 0,00% | 192.591,00 |
| 16.09.2025 | 458,83 | 459,82 | 448,82 | 458,23 | -0,05% | 174.551,00 |
| 15.09.2025 | 465,60 | 465,60 | 454,89 | 458,45 | -1,69% | 131.145,00 |
| 12.09.2025 | 483,26 | 485,57 | 463,45 | 466,32 | -4,49% | 258.267,00 |
| 11.09.2025 | 460,75 | 488,39 | 460,75 | 488,25 | 3,70% | 173.728,00 |
| 10.09.2025 | 470,08 | 474,01 | 470,08 | 470,83 | -0,83% | 89.188,00 |
| 09.09.2025 | 473,48 | 475,54 | 470,00 | 474,78 | -0,49% | 119.938,00 |
| 08.09.2025 | 476,54 | 482,99 | 475,21 | 477,11 | -1,40% | 209.401,00 |
| 05.09.2025 | 484,98 | 488,38 | 477,90 | 483,87 | 0,80% | 158.873,00 |
| 04.09.2025 | 472,50 | 480,18 | 469,45 | 480,01 | 2,07% | 158.212,00 |
| 03.09.2025 | 469,10 | 471,00 | 464,40 | 470,28 | 0,64% | 143.468,00 |
| 02.09.2025 | 459,82 | 469,61 | 457,22 | 467,27 | 0,54% | 147.858,00 |
| 29.08.2025 | 481,46 | 482,11 | 462,47 | 464,78 | -2,70% | 101.862,00 |
| 28.08.2025 | 472,66 | 479,00 | 466,89 | 477,68 | 0,13% | 170.949,00 |
| 27.08.2025 | 462,57 | 477,04 | 462,57 | 477,04 | 1,54% | 188.218,00 |
| 26.08.2025 | 468,95 | 476,23 | 468,01 | 469,82 | -0,12% | 173.638,00 |
| 25.08.2025 | 469,99 | 476,04 | 466,73 | 470,38 | 0,06% | 155.520,00 |
| 22.08.2025 | 446,78 | 471,42 | 446,19 | 470,11 | 5,56% | 141.268,00 |
| 21.08.2025 | 440,27 | 449,35 | 436,02 | 445,33 | -0,32% | 169.845,00 |
| 20.08.2025 | 447,67 | 450,57 | 444,27 | 446,74 | -1,32% | 111.693,00 |
| 19.08.2025 | 449,04 | 454,88 | 448,79 | 452,70 | 1,55% | 101.507,00 |
| 18.08.2025 | 445,50 | 451,98 | 439,39 | 445,79 | 0,74% | 129.087,00 |
| 15.08.2025 | 453,11 | 453,11 | 440,13 | 442,52 | -1,91% | 219.779,00 |
| 14.08.2025 | 452,89 | 455,65 | 449,00 | 451,14 | -1,83% | 154.274,00 |
| 13.08.2025 | 447,91 | 461,90 | 445,02 | 459,54 | 3,45% | 142.342,00 |
| 12.08.2025 | 432,81 | 446,43 | 430,27 | 444,21 | 3,32% | 174.265,00 |
| 11.08.2025 | 424,07 | 431,60 | 423,00 | 429,92 | 1,97% | 124.109,00 |
| 08.08.2025 | 419,89 | 424,59 | 417,89 | 421,61 | 1,53% | 119.797,00 |
| 07.08.2025 | 424,99 | 426,30 | 414,34 | 415,27 | -1,87% | 107.054,00 |
| 06.08.2025 | 416,33 | 424,01 | 412,50 | 423,18 | 0,75% | 112.969,00 |
| 05.08.2025 | 410,83 | 420,77 | 409,14 | 420,02 | 3,09% | 178.441,00 |
| 04.08.2025 | 411,18 | 414,18 | 407,42 | 407,42 | -0,68% | 90.571,00 |
| 01.08.2025 | 407,39 | 412,21 | 403,98 | 410,20 | -0,47% | 131.073,00 |
| 31.07.2025 | 410,00 | 417,01 | 408,41 | 412,15 | -0,13% | 138.256,00 |
| 30.07.2025 | 422,39 | 422,39 | 410,30 | 412,70 | -1,46% | 185.347,00 |
| 29.07.2025 | 424,10 | 428,60 | 410,72 | 418,80 | -1,58% | 239.335,00 |
| 28.07.2025 | 435,15 | 440,13 | 424,58 | 425,54 | -2,52% | 187.990,00 |
| 25.07.2025 | 417,48 | 441,17 | 417,48 | 436,52 | 4,92% | 263.781,00 |
| 24.07.2025 | 418,51 | 425,27 | 399,99 | 416,06 | -0,31% | 303.710,00 |
| 23.07.2025 | 415,00 | 421,04 | 413,80 | 417,35 | 0,66% | 137.042,00 |
| 22.07.2025 | 412,96 | 419,73 | 408,95 | 414,63 | 0,65% | 117.610,00 |
| 21.07.2025 | 413,15 | 419,14 | 411,64 | 411,96 | 0,23% | 149.636,00 |
| 18.07.2025 | 412,45 | 413,26 | 403,73 | 411,02 | 1,21% | 164.068,00 |
| 17.07.2025 | 436,77 | 440,70 | 404,35 | 406,10 | -8,64% | 448.137,00 |
| 16.07.2025 | 457,52 | 457,52 | 443,79 | 444,52 | -1,56% | 151.608,00 |
| 15.07.2025 | 483,37 | 483,95 | 448,58 | 451,56 | -6,43% | 196.428,00 |
| 14.07.2025 | 478,13 | 482,61 | 473,35 | 482,61 | 1,13% | 204.767,00 |
| 11.07.2025 | 477,05 | 478,93 | 472,96 | 477,22 | -0,61% | 137.836,00 |
| 10.07.2025 | 466,50 | 486,50 | 466,07 | 480,13 | 3,08% | 319.918,00 |
| 09.07.2025 | 467,42 | 467,42 | 449,94 | 465,77 | 2,38% | 117.086,00 |
| 08.07.2025 | 462,90 | 465,33 | 454,61 | 454,94 | -1,50% | 154.913,00 |
| 07.07.2025 | 463,45 | 465,12 | 458,08 | 461,88 | -0,88% | 119.385,00 |
| 03.07.2025 | 466,12 | 469,97 | 462,00 | 466,00 | 0,30% | 105.000,00 |
| 02.07.2025 | 449,37 | 465,16 | 449,37 | 464,62 | 2,59% | 126.685,00 |
| 01.07.2025 | 432,71 | 456,14 | 431,98 | 452,88 | 3,70% | 180.552,00 |
| 30.06.2025 | 436,10 | 438,49 | 431,82 | 436,71 | -0,45% | 120.472,00 |
| 27.06.2025 | 430,10 | 438,94 | 430,10 | 438,69 | 1,19% | 312.377,00 |
| 26.06.2025 | 442,84 | 445,13 | 423,27 | 433,52 | -1,91% | 263.441,00 |
| 25.06.2025 | 445,36 | 447,29 | 439,40 | 441,96 | -0,95% | 552.646,00 |
| 24.06.2025 | 444,74 | 454,70 | 444,74 | 446,20 | -0,48% | 415.670,00 |
| 23.06.2025 | 443,00 | 450,80 | 439,63 | 448,37 | 0,60% | 121.879,00 |
| 20.06.2025 | 440,23 | 446,72 | 439,60 | 445,70 | 1,52% | 231.011,00 |
| 18.06.2025 | 432,12 | 442,06 | 431,35 | 439,01 | 1,06% | 89.529,00 |
| 17.06.2025 | 439,76 | 439,76 | 432,90 | 434,39 | -1,27% | 98.096,00 |
| 16.06.2025 | 430,08 | 444,33 | 428,31 | 439,99 | 3,56% | 129.396,00 |