429,940$
-0,76%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 438,66 | 438,66 | 426,76 | 429,94 | -0,76% | 158.127,00 |
| 11.03.2025 | 432,95 | 441,60 | 426,48 | 433,23 | 0,60% | 179.793,00 |
| 10.03.2025 | 433,02 | 435,26 | 422,98 | 430,63 | -2,41% | 252.961,00 |
| 07.03.2025 | 444,43 | 444,43 | 425,97 | 441,25 | -0,43% | 204.637,00 |
| 06.03.2025 | 439,54 | 452,12 | 439,54 | 443,15 | -0,44% | 180.715,00 |
| 05.03.2025 | 439,56 | 446,13 | 435,66 | 445,13 | 1,04% | 165.035,00 |
| 04.03.2025 | 446,20 | 447,86 | 431,75 | 440,56 | -2,22% | 285.620,00 |
| 03.03.2025 | 461,89 | 463,30 | 449,70 | 450,58 | -1,96% | 188.081,00 |
| 28.02.2025 | 455,78 | 462,37 | 455,00 | 459,58 | 1,16% | 111.704,00 |
| 27.02.2025 | 459,50 | 460,61 | 452,75 | 454,33 | -1,35% | 134.141,00 |
| 26.02.2025 | 462,79 | 468,19 | 460,54 | 460,54 | 0,19% | 124.523,00 |
| 25.02.2025 | 458,41 | 465,16 | 455,02 | 459,66 | 1,70% | 107.077,00 |
| 24.02.2025 | 463,94 | 463,94 | 448,21 | 451,99 | 0,18% | 108.256,00 |
| 21.02.2025 | 468,00 | 473,55 | 450,63 | 451,16 | -3,68% | 150.845,00 |
| 20.02.2025 | 465,08 | 470,00 | 462,56 | 468,42 | -0,14% | 230.352,00 |
| 19.02.2025 | 458,93 | 474,86 | 458,93 | 469,08 | -1,86% | 145.367,00 |
| 18.02.2025 | 481,67 | 481,75 | 477,52 | 477,95 | -0,70% | 92.766,00 |
| 14.02.2025 | 488,62 | 490,09 | 479,50 | 481,31 | -0,57% | 85.448,00 |
| 13.02.2025 | 480,91 | 486,82 | 474,84 | 484,08 | 2,31% | 120.574,00 |
| 12.02.2025 | 465,28 | 476,29 | 463,22 | 473,14 | 0,98% | 111.837,00 |
| 11.02.2025 | 464,16 | 470,33 | 463,32 | 468,54 | 0,80% | 132.149,00 |
| 10.02.2025 | 470,53 | 472,19 | 464,00 | 464,81 | -1,02% | 119.818,00 |
| 07.02.2025 | 469,31 | 477,99 | 467,99 | 469,61 | -0,56% | 194.328,00 |
| 06.02.2025 | 475,92 | 489,99 | 469,99 | 472,24 | 0,13% | 157.216,00 |
| 05.02.2025 | 457,37 | 474,86 | 457,37 | 471,63 | 2,90% | 203.244,00 |
| 04.02.2025 | 447,77 | 458,92 | 446,46 | 458,32 | 2,21% | 131.220,00 |
| 03.02.2025 | 443,94 | 453,38 | 433,67 | 448,41 | -1,77% | 197.850,00 |
| 31.01.2025 | 458,95 | 462,93 | 455,87 | 456,49 | -1,18% | 109.984,00 |
| 30.01.2025 | 459,22 | 471,28 | 456,65 | 461,94 | 2,78% | 155.418,00 |
| 29.01.2025 | 440,00 | 458,19 | 437,92 | 449,45 | -2,04% | 285.985,00 |
| 28.01.2025 | 455,84 | 458,82 | 452,77 | 458,81 | 0,96% | 137.462,00 |
| 27.01.2025 | 452,00 | 458,00 | 449,45 | 454,46 | 1,09% | 140.695,00 |
| 24.01.2025 | 449,67 | 450,66 | 444,74 | 449,57 | 0,00% | 82.164,00 |
| 23.01.2025 | 437,79 | 451,38 | 437,79 | 449,55 | 2,16% | 111.014,00 |
| 22.01.2025 | 439,68 | 447,09 | 439,22 | 440,05 | -1,69% | 135.865,00 |
| 21.01.2025 | 449,95 | 456,68 | 446,30 | 447,61 | -0,01% | 110.395,00 |
| 17.01.2025 | 448,03 | 449,58 | 444,88 | 447,66 | 0,64% | 95.888,00 |
| 16.01.2025 | 444,23 | 446,67 | 442,55 | 444,80 | -0,49% | 75.957,00 |
| 15.01.2025 | 445,85 | 449,56 | 443,23 | 446,99 | 2,47% | 134.456,00 |
| 14.01.2025 | 429,26 | 436,69 | 428,86 | 436,22 | 1,85% | 127.800,00 |
| 13.01.2025 | 420,29 | 428,99 | 417,90 | 428,28 | 1,75% | 97.662,00 |
| 10.01.2025 | 416,77 | 421,95 | 412,58 | 420,90 | 0,05% | 128.957,00 |
| 08.01.2025 | 414,45 | 421,44 | 414,45 | 420,70 | 0,26% | 105.194,00 |
| 07.01.2025 | 420,14 | 422,32 | 415,43 | 419,60 | 0,08% | 110.986,00 |
| 06.01.2025 | 422,76 | 426,93 | 418,49 | 419,26 | 0,17% | 109.248,00 |
| 03.01.2025 | 414,95 | 421,53 | 414,74 | 418,55 | 0,55% | 104.620,00 |
| 02.01.2025 | 421,98 | 427,85 | 416,12 | 416,25 | -1,24% | 113.566,00 |
| 31.12.2024 | 421,32 | 428,29 | 419,99 | 421,48 | 0,57% | 83.290,00 |
| 30.12.2024 | 420,00 | 423,18 | 416,80 | 419,11 | -0,95% | 78.512,00 |
| 27.12.2024 | 426,10 | 426,10 | 418,84 | 423,14 | -1,43% | 59.680,00 |
| 26.12.2024 | 423,11 | 430,14 | 422,73 | 429,29 | 0,73% | 49.665,00 |
| 24.12.2024 | 418,95 | 426,97 | 415,80 | 426,18 | 1,84% | 38.133,00 |
| 23.12.2024 | 416,11 | 423,86 | 412,82 | 418,46 | -0,36% | 125.485,00 |
| 20.12.2024 | 411,06 | 423,91 | 411,06 | 419,99 | 1,23% | 302.800,00 |
| 19.12.2024 | 420,10 | 420,10 | 411,55 | 414,90 | 0,95% | 139.904,00 |
| 18.12.2024 | 425,68 | 428,56 | 410,99 | 411,01 | -2,48% | 226.960,00 |
| 17.12.2024 | 428,86 | 428,86 | 421,40 | 421,48 | -1,34% | 140.439,00 |
| 16.12.2024 | 430,61 | 431,83 | 424,48 | 427,21 | 0,03% | 80.587,00 |
| 13.12.2024 | 425,00 | 428,73 | 420,96 | 427,10 | 0,49% | 113.810,00 |
| 12.12.2024 | 425,46 | 427,73 | 423,14 | 425,00 | 0,06% | 63.433,00 |
| 11.12.2024 | 427,32 | 429,29 | 423,93 | 424,73 | 0,04% | 74.961,00 |
| 10.12.2024 | 425,46 | 430,44 | 420,72 | 424,56 | -0,03% | 113.446,00 |
| 09.12.2024 | 432,14 | 432,14 | 424,14 | 424,69 | -1,35% | 104.968,00 |
| 06.12.2024 | 434,72 | 435,73 | 427,75 | 430,49 | 0,49% | 79.525,00 |
| 05.12.2024 | 433,71 | 437,02 | 428,29 | 428,40 | -1,52% | 114.660,00 |
| 04.12.2024 | 436,46 | 438,77 | 431,88 | 435,00 | 0,69% | 99.787,00 |
| 03.12.2024 | 432,00 | 436,15 | 425,77 | 432,02 | 0,98% | 103.580,00 |
| 02.12.2024 | 409,60 | 431,93 | 409,60 | 427,81 | 0,47% | 110.062,00 |
| 29.11.2024 | 434,35 | 434,48 | 425,23 | 425,80 | -0,46% | 47.696,00 |
| 27.11.2024 | 437,24 | 437,54 | 423,89 | 427,76 | -0,97% | 68.349,00 |
| 26.11.2024 | 424,16 | 432,39 | 424,16 | 431,96 | -0,29% | 155.283,00 |
| 25.11.2024 | 425,18 | 440,32 | 425,00 | 433,21 | 2,87% | 177.891,00 |
| 22.11.2024 | 418,37 | 422,92 | 413,06 | 421,14 | 4,83% | 85.891,00 |
| 20.11.2024 | 401,97 | 404,13 | 399,11 | 401,73 | 0,12% | 157.387,00 |
| 19.11.2024 | 398,45 | 402,76 | 395,14 | 401,25 | -0,21% | 79.274,00 |
| 18.11.2024 | 411,81 | 417,07 | 401,77 | 402,11 | -3,06% | 150.384,00 |
| 15.11.2024 | 412,00 | 417,03 | 407,38 | 414,81 | 0,94% | 101.362,00 |
| 14.11.2024 | 421,20 | 422,28 | 408,54 | 410,96 | -1,53% | 126.493,00 |
| 13.11.2024 | 413,51 | 421,09 | 413,47 | 417,34 | 2,85% | 99.758,00 |
| 12.11.2024 | 413,22 | 417,98 | 404,70 | 405,77 | -1,67% | 111.628,00 |
| 11.11.2024 | 403,36 | 413,80 | 400,78 | 412,67 | 2,64% | 146.965,00 |
| 08.11.2024 | 403,61 | 408,56 | 399,72 | 402,07 | -0,18% | 124.751,00 |
| 07.11.2024 | 405,22 | 413,36 | 402,59 | 402,79 | -1,13% | 135.859,00 |
| 06.11.2024 | 394,47 | 413,21 | 393,57 | 407,38 | 8,23% | 242.076,00 |
| 05.11.2024 | 364,69 | 376,71 | 364,69 | 376,41 | 2,24% | 96.158,00 |
| 04.11.2024 | 359,77 | 369,11 | 359,77 | 368,18 | 1,61% | 101.575,00 |
| 01.11.2024 | 363,80 | 368,19 | 360,21 | 362,34 | -0,54% | 134.978,00 |
| 31.10.2024 | 376,45 | 376,45 | 364,32 | 364,32 | -3,60% | 169.743,00 |
| 30.10.2024 | 361,67 | 390,83 | 360,00 | 377,91 | 6,45% | 260.825,00 |
| 29.10.2024 | 348,75 | 357,98 | 348,00 | 355,02 | 0,61% | 212.163,00 |
| 28.10.2024 | 349,66 | 354,61 | 349,66 | 352,85 | 1,81% | 150.505,00 |
| 25.10.2024 | 350,46 | 350,46 | 344,92 | 346,57 | -1,15% | 92.565,00 |
| 24.10.2024 | 351,74 | 354,22 | 346,08 | 350,59 | 0,49% | 108.899,00 |
| 23.10.2024 | 345,28 | 354,32 | 345,28 | 348,88 | 1,22% | 124.250,00 |
| 22.10.2024 | 348,53 | 351,03 | 344,38 | 344,69 | -1,44% | 98.426,00 |
| 21.10.2024 | 362,73 | 363,50 | 349,72 | 349,74 | -3,37% | 120.548,00 |
| 18.10.2024 | 367,42 | 367,42 | 359,63 | 361,92 | -0,94% | 80.100,00 |
| 17.10.2024 | 369,28 | 369,28 | 360,04 | 365,37 | -0,34% | 76.698,00 |
| 16.10.2024 | 360,74 | 367,45 | 358,48 | 366,63 | 2,73% | 66.885,00 |
| 15.10.2024 | 356,25 | 365,78 | 356,25 | 356,87 | 0,35% | 94.636,00 |