18,410$
-1,02%
Echtzeit-Aktienkurs Garrett Motion Inc.
Bid:
Ask:
Aktienkurse zur Garrett Motion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,16 | 18,48 | 18,08 | 18,41 | -1,02% | 1.693.618,00 |
| 01.04.2026 | 18,63 | 18,71 | 18,46 | 18,60 | 2,37% | 1.953.863,00 |
| 31.03.2026 | 17,85 | 18,33 | 17,72 | 18,17 | 3,74% | 2.181.176,00 |
| 30.03.2026 | 17,76 | 17,76 | 17,40 | 17,52 | -1,32% | 1.789.295,00 |
| 27.03.2026 | 18,25 | 18,39 | 17,67 | 17,75 | -3,22% | 1.560.734,00 |
| 26.03.2026 | 18,18 | 18,55 | 18,09 | 18,34 | -1,03% | 2.128.625,00 |
| 25.03.2026 | 18,31 | 18,71 | 18,17 | 18,53 | 3,17% | 2.172.963,00 |
| 24.03.2026 | 17,69 | 18,15 | 17,69 | 17,96 | 0,00% | 1.904.953,00 |
| 23.03.2026 | 17,55 | 18,32 | 17,46 | 17,96 | 5,90% | 2.825.950,00 |
| 20.03.2026 | 17,42 | 17,50 | 16,85 | 16,96 | -2,56% | 6.220.403,00 |
| 19.03.2026 | 17,16 | 17,59 | 17,00 | 17,41 | 0,43% | 1.631.894,00 |
| 18.03.2026 | 17,42 | 17,62 | 17,27 | 17,33 | -0,97% | 1.700.536,00 |
| 17.03.2026 | 17,74 | 17,91 | 17,44 | 17,50 | 0,11% | 2.132.389,00 |
| 16.03.2026 | 17,76 | 17,95 | 17,39 | 17,48 | -0,63% | 1.957.900,00 |
| 13.03.2026 | 17,88 | 18,14 | 17,24 | 17,59 | -0,45% | 1.953.187,00 |
| 12.03.2026 | 18,06 | 18,25 | 17,61 | 17,67 | -2,43% | 1.467.611,00 |
| 11.03.2026 | 18,11 | 18,45 | 17,98 | 18,11 | -0,66% | 1.346.447,00 |
| 10.03.2026 | 18,65 | 18,81 | 18,12 | 18,23 | -1,14% | 1.966.018,00 |
| 09.03.2026 | 17,56 | 18,58 | 17,51 | 18,44 | -0,16% | 2.598.023,00 |
| 06.03.2026 | 18,46 | 18,64 | 18,11 | 18,47 | -2,17% | 1.388.824,00 |
| 05.03.2026 | 19,19 | 19,58 | 18,45 | 18,88 | -3,28% | 2.358.393,00 |
| 04.03.2026 | 19,32 | 19,60 | 19,21 | 19,52 | 2,23% | 2.330.779,00 |
| 03.03.2026 | 19,50 | 19,50 | 18,78 | 19,10 | -4,81% | 2.707.834,00 |
| 02.03.2026 | 19,63 | 20,23 | 19,54 | 20,06 | -1,52% | 2.267.358,00 |
| 27.02.2026 | 20,15 | 20,48 | 20,05 | 20,37 | -0,42% | 3.361.862,00 |
| 26.02.2026 | 20,34 | 20,53 | 20,00 | 20,46 | 0,76% | 2.002.442,00 |
| 25.02.2026 | 20,20 | 20,49 | 20,10 | 20,30 | 0,20% | 2.328.723,00 |
| 24.02.2026 | 19,46 | 20,32 | 19,31 | 20,26 | 7,20% | 2.367.148,00 |
| 20.02.2026 | 19,55 | 19,63 | 18,51 | 18,90 | -1,95% | 4.479.282,00 |
| 19.02.2026 | 18,06 | 19,46 | 17,80 | 19,28 | -6,34% | 5.609.780,00 |
| 18.02.2026 | 20,72 | 21,39 | 20,58 | 20,58 | -0,24% | 3.496.388,00 |
| 17.02.2026 | 21,10 | 21,38 | 20,50 | 20,63 | -2,92% | 2.226.927,00 |
| 13.02.2026 | 20,56 | 21,43 | 20,54 | 21,25 | 3,16% | 3.170.933,00 |
| 12.02.2026 | 20,84 | 21,21 | 20,54 | 20,60 | -0,96% | 2.485.641,00 |
| 11.02.2026 | 19,59 | 20,94 | 19,57 | 20,80 | 7,16% | 4.207.204,00 |
| 10.02.2026 | 19,26 | 19,54 | 19,10 | 19,41 | 0,73% | 1.418.394,00 |
| 09.02.2026 | 19,07 | 19,47 | 19,00 | 19,27 | 0,26% | 1.581.529,00 |
| 06.02.2026 | 18,38 | 19,22 | 18,23 | 19,22 | 5,37% | 2.870.854,00 |
| 05.02.2026 | 18,38 | 18,65 | 18,14 | 18,24 | -1,03% | 2.061.425,00 |
| 04.02.2026 | 18,44 | 18,67 | 18,16 | 18,43 | 1,10% | 2.506.781,00 |
| 03.02.2026 | 18,39 | 18,58 | 18,06 | 18,23 | -0,03% | 1.758.474,00 |
| 02.02.2026 | 18,01 | 18,45 | 18,01 | 18,24 | 1,02% | 2.003.502,00 |
| 30.01.2026 | 18,00 | 18,15 | 17,82 | 18,05 | -1,10% | 2.021.882,00 |
| 29.01.2026 | 18,26 | 18,38 | 17,84 | 18,25 | 0,61% | 1.164.637,00 |
| 28.01.2026 | 18,44 | 18,45 | 18,03 | 18,14 | -1,09% | 2.505.807,00 |
| 27.01.2026 | 18,20 | 18,44 | 18,07 | 18,34 | 1,61% | 1.631.049,00 |
| 26.01.2026 | 17,60 | 18,11 | 17,60 | 18,05 | -1,37% | 2.388.572,00 |
| 22.01.2026 | 18,59 | 18,72 | 18,27 | 18,30 | -1,00% | 1.938.631,00 |
| 21.01.2026 | 18,03 | 18,53 | 17,90 | 18,49 | 3,15% | 2.816.643,00 |
| 20.01.2026 | 18,20 | 18,50 | 17,87 | 17,92 | -3,03% | 3.094.089,00 |
| 16.01.2026 | 19,22 | 19,28 | 18,35 | 18,48 | -3,83% | 2.656.874,00 |
| 15.01.2026 | 19,00 | 19,27 | 18,85 | 19,22 | 1,08% | 2.217.026,00 |
| 14.01.2026 | 19,03 | 19,08 | 18,52 | 19,01 | -0,11% | 2.379.845,00 |
| 13.01.2026 | 18,68 | 19,09 | 18,56 | 19,03 | 1,90% | 4.009.058,00 |
| 12.01.2026 | 18,09 | 18,74 | 18,02 | 18,68 | 2,84% | 3.283.762,00 |
| 09.01.2026 | 18,17 | 18,42 | 18,03 | 18,16 | -0,06% | 2.561.851,00 |
| 08.01.2026 | 17,81 | 18,19 | 17,80 | 18,17 | 1,91% | 2.559.246,00 |
| 07.01.2026 | 18,14 | 18,18 | 17,80 | 17,83 | -1,65% | 2.627.394,00 |
| 06.01.2026 | 17,82 | 18,16 | 17,59 | 18,13 | 0,97% | 2.104.668,00 |
| 05.01.2026 | 17,41 | 18,02 | 17,27 | 17,96 | 3,31% | 2.407.178,00 |
| 02.01.2026 | 17,44 | 17,63 | 16,84 | 17,38 | -0,29% | 1.892.668,00 |
| 31.12.2025 | 17,59 | 17,59 | 17,30 | 17,43 | -0,91% | 1.635.416,00 |
| 30.12.2025 | 17,61 | 17,70 | 17,49 | 17,59 | -0,28% | 1.321.226,00 |
| 29.12.2025 | 17,43 | 17,68 | 17,35 | 17,64 | 1,20% | 1.189.909,00 |
| 26.12.2025 | 17,45 | 17,58 | 17,39 | 17,43 | 0,00% | 858.643,00 |
| 24.12.2025 | 17,49 | 17,63 | 17,32 | 17,43 | 0,06% | 777.698,00 |
| 23.12.2025 | 17,58 | 17,71 | 17,29 | 17,42 | -1,53% | 1.506.448,00 |
| 22.12.2025 | 17,40 | 17,76 | 17,39 | 17,69 | 1,78% | 2.153.667,00 |
| 19.12.2025 | 17,30 | 17,58 | 17,29 | 17,38 | 0,64% | 5.715.718,00 |
| 18.12.2025 | 16,88 | 17,45 | 16,74 | 17,27 | 2,98% | 4.793.321,00 |
| 17.12.2025 | 17,15 | 17,17 | 16,71 | 16,77 | -0,45% | 2.397.980,00 |
| 16.12.2025 | 16,90 | 17,10 | 16,68 | 16,85 | -0,15% | 1.532.412,00 |
| 15.12.2025 | 17,15 | 17,25 | 16,85 | 16,87 | -1,06% | 1.944.665,00 |
| 12.12.2025 | 17,09 | 17,17 | 16,98 | 17,05 | -0,23% | 2.476.102,00 |
| 11.12.2025 | 16,74 | 17,20 | 16,70 | 17,09 | 2,34% | 5.060.949,00 |
| 10.12.2025 | 16,59 | 16,94 | 16,55 | 16,70 | 1,09% | 2.088.041,00 |
| 09.12.2025 | 16,58 | 16,79 | 16,37 | 16,52 | 0,40% | 1.398.634,00 |
| 08.12.2025 | 16,63 | 16,73 | 16,37 | 16,46 | -0,69% | 1.465.715,00 |
| 05.12.2025 | 16,75 | 16,77 | 16,53 | 16,57 | -1,07% | 1.218.480,00 |
| 04.12.2025 | 16,65 | 16,83 | 16,50 | 16,75 | 0,18% | 1.806.235,00 |
| 03.12.2025 | 17,22 | 17,24 | 16,51 | 16,72 | 1,58% | 3.461.252,00 |
| 02.12.2025 | 16,58 | 16,61 | 16,30 | 16,46 | -0,24% | 1.344.855,00 |
| 01.12.2025 | 16,32 | 16,50 | 16,26 | 16,50 | -0,18% | 2.136.761,00 |
| 28.11.2025 | 16,63 | 16,77 | 16,51 | 16,53 | -0,60% | 1.219.224,00 |
| 26.11.2025 | 16,49 | 16,74 | 16,49 | 16,63 | 0,60% | 1.351.854,00 |
| 25.11.2025 | 16,30 | 16,69 | 16,26 | 16,53 | 1,91% | 2.228.708,00 |
| 24.11.2025 | 16,35 | 16,35 | 16,05 | 16,22 | 3,77% | 2.867.932,00 |
| 20.11.2025 | 16,42 | 16,58 | 15,61 | 15,63 | -3,90% | 2.528.260,00 |
| 19.11.2025 | 16,58 | 16,65 | 16,25 | 16,27 | -2,25% | 1.907.461,00 |
| 18.11.2025 | 16,29 | 16,70 | 16,23 | 16,64 | 1,16% | 1.954.810,00 |
| 17.11.2025 | 16,82 | 16,97 | 16,42 | 16,45 | -3,58% | 2.550.874,00 |
| 13.11.2025 | 17,14 | 17,45 | 17,02 | 17,06 | -0,29% | 3.441.149,00 |
| 12.11.2025 | 17,27 | 17,52 | 17,10 | 17,11 | -0,78% | 3.126.956,00 |
| 11.11.2025 | 17,51 | 17,72 | 17,25 | 17,25 | -1,54% | 3.044.877,00 |
| 10.11.2025 | 17,60 | 17,75 | 17,44 | 17,52 | -0,20% | 3.050.803,00 |
| 07.11.2025 | 17,23 | 17,66 | 17,14 | 17,55 | 1,50% | 2.951.648,00 |
| 06.11.2025 | 17,49 | 17,91 | 17,27 | 17,29 | -0,92% | 3.124.348,00 |
| 05.11.2025 | 17,22 | 17,65 | 17,06 | 17,45 | 1,81% | 3.265.839,00 |
| 04.11.2025 | 17,16 | 17,33 | 17,07 | 17,14 | -0,98% | 4.335.805,00 |
| 03.11.2025 | 16,94 | 17,44 | 16,86 | 17,31 | 2,21% | 5.581.035,00 |