232,010$
-1,94%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 236,70 | 238,22 | 227,88 | 232,01 | -1,94% | 394.502,00 |
| 08.10.2026 | 232,86 | 237,92 | 230,00 | 236,61 | 1,72% | 286.156,00 |
| 07.10.2026 | 234,50 | 236,28 | 229,91 | 232,61 | -1,84% | 283.226,00 |
| 06.10.2026 | 238,29 | 240,65 | 236,00 | 236,96 | -1,86% | 276.176,00 |
| 05.10.2026 | 244,41 | 244,89 | 234,94 | 241,44 | -3,36% | 302.244,00 |
| 02.10.2026 | 260,02 | 261,68 | 249,00 | 249,84 | -2,67% | 250.499,00 |
| 01.10.2026 | 241,84 | 257,07 | 234,05 | 256,70 | 6,76% | 320.203,00 |
| 30.09.2026 | 242,98 | 245,25 | 237,11 | 240,44 | -0,20% | 354.507,00 |
| 29.09.2026 | 244,06 | 245,45 | 235,11 | 240,93 | -0,54% | 380.842,00 |
| 28.09.2026 | 250,32 | 251,47 | 239,18 | 242,23 | -3,95% | 430.751,00 |
| 25.09.2026 | 249,82 | 253,90 | 246,98 | 252,18 | 1,77% | 258.843,00 |
| 24.09.2026 | 247,96 | 252,91 | 246,42 | 247,79 | 0,11% | 352.586,00 |
| 23.09.2026 | 253,20 | 256,60 | 247,51 | 247,51 | -2,46% | 187.521,00 |
| 22.09.2026 | 256,69 | 256,91 | 250,01 | 253,75 | 1,15% | 190.426,00 |
| 21.09.2026 | 247,36 | 254,91 | 247,36 | 250,87 | 1,81% | 212.686,00 |
| 18.09.2026 | 253,20 | 253,20 | 246,21 | 246,42 | -3,35% | 500.970,00 |
| 17.09.2026 | 266,67 | 273,67 | 251,32 | 254,95 | -2,77% | 340.277,00 |
| 16.09.2026 | 275,64 | 275,80 | 260,23 | 262,22 | -4,80% | 234.947,00 |
| 15.09.2026 | 281,94 | 282,64 | 275,07 | 275,45 | -3,01% | 153.442,00 |
| 14.09.2026 | 282,08 | 286,24 | 279,21 | 284,01 | 2,06% | 181.664,00 |
| 11.09.2026 | 286,15 | 286,39 | 277,64 | 278,27 | -1,27% | 121.141,00 |
| 10.09.2026 | 287,11 | 289,02 | 278,70 | 281,84 | -2,04% | 218.065,00 |
| 09.09.2026 | 281,53 | 288,13 | 279,57 | 287,72 | 2,17% | 274.802,00 |
| 08.09.2026 | 296,25 | 300,73 | 281,41 | 281,60 | -6,37% | 257.500,00 |
| 04.09.2026 | 287,83 | 306,41 | 284,45 | 300,76 | 5,78% | 486.043,00 |
| 03.09.2026 | 279,00 | 285,36 | 277,30 | 284,33 | 2,87% | 342.117,00 |
| 02.09.2026 | 270,68 | 277,74 | 268,37 | 276,41 | 2,56% | 344.365,00 |
| 01.09.2026 | 267,60 | 270,95 | 266,02 | 269,50 | -0,01% | 136.174,00 |
| 31.08.2026 | 263,00 | 271,82 | 263,00 | 269,54 | 2,12% | 193.624,00 |
| 28.08.2026 | 264,30 | 269,08 | 261,72 | 263,95 | 0,73% | 171.149,00 |
| 27.08.2026 | 261,53 | 263,28 | 258,62 | 262,04 | -0,22% | 98.835,00 |
| 26.08.2026 | 263,92 | 268,48 | 261,62 | 262,63 | -0,82% | 134.727,00 |
| 25.08.2026 | 259,58 | 265,11 | 254,11 | 264,81 | 2,09% | 126.602,00 |
| 24.08.2026 | 261,49 | 266,10 | 258,51 | 259,38 | -0,94% | 103.109,00 |
| 21.08.2026 | 265,57 | 268,00 | 261,27 | 261,85 | -0,75% | 222.735,00 |
| 20.08.2026 | 260,84 | 266,83 | 258,26 | 263,82 | -0,02% | 121.949,00 |
| 19.08.2026 | 252,83 | 267,84 | 252,41 | 263,87 | 5,54% | 196.676,00 |
| 18.08.2026 | 262,95 | 262,95 | 249,54 | 250,01 | -3,72% | 164.294,00 |
| 17.08.2026 | 261,31 | 265,93 | 256,97 | 259,68 | -1,62% | 366.868,00 |
| 14.08.2026 | 262,61 | 265,42 | 260,01 | 263,95 | 0,36% | 165.213,00 |
| 13.08.2026 | 267,65 | 268,25 | 259,24 | 263,01 | -1,16% | 154.426,00 |
| 12.08.2026 | 263,04 | 268,28 | 262,00 | 266,11 | -0,06% | 147.972,00 |
| 11.08.2026 | 266,02 | 271,69 | 262,91 | 266,26 | 0,43% | 121.616,00 |
| 10.08.2026 | 264,00 | 266,58 | 261,13 | 265,12 | -0,51% | 206.089,00 |
| 07.08.2026 | 265,78 | 273,70 | 264,02 | 266,47 | -1,61% | 187.648,00 |
| 06.08.2026 | 279,21 | 279,42 | 269,76 | 270,82 | -2,44% | 232.572,00 |
| 05.08.2026 | 290,33 | 293,63 | 277,07 | 277,60 | -2,90% | 155.593,00 |
| 04.08.2026 | 288,27 | 292,80 | 282,51 | 285,88 | -2,14% | 215.453,00 |
| 03.08.2026 | 290,73 | 297,00 | 287,38 | 292,14 | 1,87% | 298.361,00 |
| 31.07.2026 | 293,30 | 294,00 | 274,27 | 286,77 | -3,35% | 419.966,00 |
| 30.07.2026 | 338,22 | 338,22 | 294,44 | 296,71 | -17,11% | 378.823,00 |
| 29.07.2026 | 353,06 | 378,10 | 347,77 | 357,97 | 2,09% | 332.514,00 |
| 28.07.2026 | 341,25 | 351,80 | 335,46 | 350,65 | 3,92% | 181.944,00 |
| 27.07.2026 | 333,62 | 343,00 | 326,07 | 337,43 | 1,98% | 232.247,00 |
| 24.07.2026 | 327,71 | 336,63 | 324,49 | 330,87 | 1,28% | 129.290,00 |
| 23.07.2026 | 322,85 | 329,02 | 321,54 | 326,68 | -0,38% | 168.922,00 |
| 22.07.2026 | 316,29 | 328,40 | 316,29 | 327,93 | 5,23% | 262.615,00 |
| 21.07.2026 | 306,85 | 314,26 | 304,49 | 311,62 | 1,85% | 119.617,00 |
| 20.07.2026 | 326,92 | 328,41 | 305,78 | 305,95 | -6,17% | 132.040,00 |
| 17.07.2026 | 328,55 | 340,00 | 307,98 | 326,06 | -1,68% | 204.631,00 |
| 16.07.2026 | 323,80 | 331,69 | 323,64 | 331,62 | 3,83% | 224.743,00 |
| 15.07.2026 | 299,21 | 319,54 | 299,21 | 319,40 | 6,76% | 228.793,00 |
| 14.07.2026 | 294,80 | 300,00 | 291,51 | 299,18 | 1,19% | 100.250,00 |
| 13.07.2026 | 300,62 | 304,50 | 293,04 | 295,66 | -1,41% | 154.618,00 |
| 10.07.2026 | 301,41 | 312,95 | 298,69 | 299,88 | -1,02% | 108.303,00 |
| 09.07.2026 | 294,24 | 303,71 | 292,00 | 302,96 | 2,82% | 120.778,00 |
| 08.07.2026 | 297,02 | 297,02 | 290,56 | 294,64 | -0,62% | 122.365,00 |
| 07.07.2026 | 297,57 | 300,90 | 292,80 | 296,47 | -0,11% | 219.610,00 |
| 06.07.2026 | 288,01 | 297,07 | 282,08 | 296,81 | 2,92% | 171.097,00 |
| 02.07.2026 | 290,06 | 290,55 | 279,10 | 288,39 | 0,62% | 349.734,00 |
| 01.07.2026 | 291,17 | 293,99 | 284,37 | 286,60 | -1,57% | 172.784,00 |
| 30.06.2026 | 292,27 | 296,01 | 287,78 | 291,17 | -2,24% | 302.632,00 |
| 29.06.2026 | 299,81 | 301,38 | 291,33 | 297,85 | -1,29% | 310.391,00 |
| 26.06.2026 | 301,01 | 305,19 | 296,45 | 301,74 | 0,31% | 513.528,00 |
| 25.06.2026 | 320,32 | 323,40 | 294,89 | 300,82 | -5,26% | 354.104,00 |
| 24.06.2026 | 319,40 | 325,59 | 314,60 | 317,51 | -0,23% | 279.169,00 |
| 23.06.2026 | 313,36 | 321,37 | 310,27 | 318,25 | 0,95% | 264.260,00 |
| 22.06.2026 | 310,45 | 318,42 | 309,93 | 315,25 | 0,67% | 130.604,00 |
| 18.06.2026 | 309,25 | 313,31 | 306,23 | 313,16 | 2,65% | 203.156,00 |
| 17.06.2026 | 324,12 | 325,86 | 303,47 | 305,07 | -6,31% | 182.601,00 |
| 16.06.2026 | 327,44 | 328,63 | 323,48 | 325,60 | -0,04% | 92.069,00 |
| 15.06.2026 | 330,72 | 332,88 | 325,02 | 325,74 | 0,13% | 98.634,00 |
| 12.06.2026 | 327,85 | 330,43 | 323,44 | 325,33 | 0,13% | 120.300,00 |
| 11.06.2026 | 327,63 | 335,00 | 319,14 | 324,91 | -0,36% | 214.372,00 |
| 10.06.2026 | 330,00 | 334,99 | 325,90 | 326,10 | -0,67% | 151.822,00 |
| 09.06.2026 | 319,88 | 332,31 | 319,88 | 328,29 | 3,68% | 163.078,00 |
| 08.06.2026 | 308,59 | 320,42 | 308,49 | 316,65 | 1,82% | 187.829,00 |
| 05.06.2026 | 306,00 | 312,33 | 306,00 | 311,00 | 1,82% | 178.161,00 |
| 04.06.2026 | 310,51 | 314,41 | 304,07 | 305,43 | -0,10% | 133.693,00 |
| 03.06.2026 | 304,51 | 309,49 | 299,56 | 305,75 | -0,83% | 199.920,00 |
| 02.06.2026 | 309,83 | 311,94 | 304,03 | 308,32 | -1,02% | 162.214,00 |
| 01.06.2026 | 318,59 | 318,59 | 307,65 | 311,51 | -1,53% | 173.879,00 |
| 29.05.2026 | 326,93 | 326,97 | 312,20 | 316,34 | -3,09% | 181.881,00 |
| 28.05.2026 | 329,26 | 332,54 | 320,17 | 326,44 | -1,59% | 273.330,00 |
| 27.05.2026 | 333,53 | 343,45 | 327,52 | 331,70 | 0,63% | 253.043,00 |
| 26.05.2026 | 324,09 | 334,07 | 323,95 | 329,63 | 1,06% | 111.340,00 |
| 22.05.2026 | 318,14 | 333,21 | 318,14 | 326,18 | 1,90% | 147.174,00 |
| 21.05.2026 | 310,73 | 323,65 | 308,09 | 320,11 | 1,56% | 234.834,00 |
| 20.05.2026 | 305,92 | 315,88 | 301,03 | 315,20 | 3,19% | 131.246,00 |
| 19.05.2026 | 315,97 | 315,97 | 301,34 | 305,47 | -3,69% | 158.550,00 |