27,500$
-1,82%
Echtzeit-Aktienkurs Garrett Motion Inc.
Bid:
Ask:
Aktienkurse zur Garrett Motion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,83 | 28,16 | 27,37 | 27,50 | -1,82% | 2.168.204,00 |
| 08.09.2026 | 27,96 | 28,38 | 27,69 | 28,01 | 0,14% | 4.697.755,00 |
| 04.09.2026 | 27,43 | 28,06 | 27,20 | 27,97 | 2,34% | 2.685.047,00 |
| 03.09.2026 | 27,17 | 27,62 | 26,89 | 27,33 | 1,18% | 2.391.764,00 |
| 02.09.2026 | 26,56 | 27,13 | 26,54 | 27,01 | 1,47% | 2.790.888,00 |
| 01.09.2026 | 26,82 | 27,05 | 26,36 | 26,62 | -1,22% | 4.214.907,00 |
| 31.08.2026 | 26,94 | 27,01 | 26,61 | 26,95 | 1,09% | 3.035.014,00 |
| 28.08.2026 | 27,65 | 27,90 | 26,64 | 26,66 | -2,84% | 2.364.764,00 |
| 27.08.2026 | 26,84 | 27,49 | 26,40 | 27,44 | 1,40% | 2.691.556,00 |
| 26.08.2026 | 26,49 | 27,14 | 26,30 | 27,06 | 3,09% | 4.194.277,00 |
| 25.08.2026 | 26,17 | 26,38 | 25,94 | 26,25 | 1,59% | 2.917.356,00 |
| 24.08.2026 | 26,45 | 26,77 | 25,67 | 25,84 | -2,89% | 2.468.017,00 |
| 21.08.2026 | 26,44 | 27,06 | 26,17 | 26,61 | 0,87% | 2.516.016,00 |
| 20.08.2026 | 26,82 | 26,98 | 26,30 | 26,38 | -2,80% | 1.864.973,00 |
| 19.08.2026 | 28,33 | 28,33 | 27,01 | 27,14 | -2,76% | 2.816.963,00 |
| 18.08.2026 | 28,07 | 28,26 | 27,55 | 27,91 | -2,34% | 2.712.990,00 |
| 17.08.2026 | 28,80 | 29,25 | 28,54 | 28,58 | -1,48% | 1.982.674,00 |
| 14.08.2026 | 28,43 | 29,25 | 28,28 | 29,01 | 1,08% | 2.174.074,00 |
| 13.08.2026 | 29,48 | 29,50 | 28,66 | 28,70 | -2,18% | 2.414.613,00 |
| 12.08.2026 | 29,56 | 30,12 | 29,10 | 29,34 | 0,76% | 2.382.639,00 |
| 11.08.2026 | 29,65 | 29,81 | 29,05 | 29,12 | 0,40% | 2.187.413,00 |
| 10.08.2026 | 30,03 | 30,12 | 28,93 | 29,01 | -2,83% | 3.035.840,00 |
| 07.08.2026 | 30,55 | 30,77 | 29,68 | 29,85 | -2,10% | 2.871.592,00 |
| 06.08.2026 | 31,29 | 31,76 | 30,44 | 30,49 | -2,91% | 1.074.966,00 |
| 05.08.2026 | 31,60 | 32,47 | 31,33 | 31,41 | -0,08% | 1.402.846,00 |
| 04.08.2026 | 31,06 | 31,55 | 30,32 | 31,43 | 2,75% | 1.515.018,00 |
| 03.08.2026 | 31,11 | 31,75 | 30,54 | 30,59 | -1,70% | 2.089.880,00 |
| 31.07.2026 | 31,44 | 31,69 | 30,64 | 31,12 | 0,45% | 2.393.516,00 |
| 30.07.2026 | 30,80 | 31,32 | 30,17 | 30,98 | 7,64% | 2.747.802,00 |
| 29.07.2026 | 28,59 | 30,05 | 28,58 | 28,78 | -3,81% | 3.538.741,00 |
| 28.07.2026 | 30,75 | 30,88 | 29,14 | 29,92 | -2,86% | 3.741.114,00 |
| 27.07.2026 | 31,51 | 31,94 | 30,02 | 30,80 | -2,25% | 1.469.928,00 |
| 24.07.2026 | 31,90 | 32,00 | 31,09 | 31,51 | -0,02% | 1.474.840,00 |
| 23.07.2026 | 31,45 | 31,79 | 31,10 | 31,52 | -1,11% | 1.412.957,00 |
| 22.07.2026 | 31,88 | 32,69 | 31,64 | 31,87 | -1,45% | 2.357.199,00 |
| 21.07.2026 | 31,86 | 32,43 | 31,58 | 32,34 | 3,16% | 1.478.284,00 |
| 20.07.2026 | 31,40 | 32,14 | 31,07 | 31,35 | -1,32% | 3.298.479,00 |
| 17.07.2026 | 30,69 | 32,00 | 30,08 | 31,77 | 0,63% | 2.492.662,00 |
| 16.07.2026 | 31,37 | 31,99 | 31,04 | 31,57 | -0,85% | 1.598.514,00 |
| 15.07.2026 | 31,46 | 32,08 | 31,17 | 31,84 | 0,51% | 1.567.612,00 |
| 14.07.2026 | 32,28 | 32,51 | 31,39 | 31,68 | 0,59% | 1.493.670,00 |
| 13.07.2026 | 32,05 | 32,08 | 31,03 | 31,50 | -2,49% | 1.864.513,00 |
| 10.07.2026 | 32,25 | 32,66 | 32,10 | 32,30 | -0,83% | 1.081.730,00 |
| 09.07.2026 | 32,57 | 33,03 | 32,44 | 32,57 | 2,20% | 1.770.142,00 |
| 08.07.2026 | 32,32 | 32,57 | 31,17 | 31,87 | -1,18% | 2.126.120,00 |
| 07.07.2026 | 32,42 | 32,59 | 31,72 | 32,25 | -2,83% | 3.267.533,00 |
| 06.07.2026 | 32,56 | 33,31 | 32,39 | 33,19 | 4,54% | 2.930.281,00 |
| 02.07.2026 | 33,98 | 34,03 | 31,33 | 31,75 | -5,45% | 4.213.452,00 |
| 01.07.2026 | 35,64 | 35,83 | 33,47 | 33,58 | -7,31% | 3.591.644,00 |
| 30.06.2026 | 35,09 | 36,25 | 35,00 | 36,23 | 3,31% | 2.960.725,00 |
| 29.06.2026 | 34,78 | 35,36 | 34,08 | 35,07 | -0,11% | 2.946.346,00 |
| 26.06.2026 | 34,61 | 35,41 | 33,95 | 35,11 | 0,29% | 7.713.135,00 |
| 25.06.2026 | 33,68 | 35,01 | 33,65 | 35,01 | 5,07% | 3.905.129,00 |
| 24.06.2026 | 33,63 | 33,81 | 32,82 | 33,32 | -1,27% | 3.165.847,00 |
| 23.06.2026 | 33,57 | 34,07 | 33,15 | 33,75 | -2,15% | 2.006.528,00 |
| 22.06.2026 | 34,71 | 35,23 | 34,07 | 34,49 | 0,50% | 2.157.890,00 |
| 18.06.2026 | 34,60 | 34,74 | 33,69 | 34,32 | 1,66% | 2.316.054,00 |
| 17.06.2026 | 34,58 | 34,92 | 33,59 | 33,76 | -2,54% | 2.347.877,00 |
| 16.06.2026 | 34,45 | 35,06 | 34,12 | 34,64 | 1,43% | 2.213.970,00 |
| 15.06.2026 | 34,33 | 34,50 | 33,61 | 34,15 | 1,79% | 2.092.907,00 |
| 12.06.2026 | 33,83 | 34,42 | 33,34 | 33,55 | 0,45% | 2.132.008,00 |
| 11.06.2026 | 32,41 | 33,57 | 31,95 | 33,40 | 4,42% | 2.530.835,00 |
| 10.06.2026 | 32,60 | 33,15 | 31,73 | 31,99 | -2,43% | 2.223.288,00 |
| 09.06.2026 | 33,09 | 33,36 | 31,32 | 32,78 | 1,64% | 3.335.008,00 |
| 08.06.2026 | 32,04 | 32,73 | 31,82 | 32,25 | 0,91% | 2.350.242,00 |
| 05.06.2026 | 32,37 | 32,39 | 31,56 | 31,96 | -2,72% | 2.583.389,00 |
| 04.06.2026 | 31,64 | 33,39 | 31,42 | 32,86 | 1,59% | 3.232.589,00 |
| 03.06.2026 | 31,16 | 32,40 | 30,90 | 32,34 | 2,41% | 4.432.376,00 |
| 02.06.2026 | 31,13 | 32,01 | 31,03 | 31,58 | 1,15% | 3.446.767,00 |
| 01.06.2026 | 32,00 | 32,27 | 31,04 | 31,22 | -4,70% | 3.371.718,00 |
| 29.05.2026 | 33,26 | 33,59 | 32,57 | 32,76 | -1,62% | 3.117.195,00 |
| 28.05.2026 | 33,69 | 33,83 | 32,90 | 33,30 | -1,07% | 2.316.785,00 |
| 27.05.2026 | 33,97 | 34,02 | 33,36 | 33,66 | -0,71% | 3.071.526,00 |
| 26.05.2026 | 33,80 | 34,29 | 33,37 | 33,90 | 1,83% | 2.457.919,00 |
| 22.05.2026 | 33,76 | 34,34 | 33,16 | 33,29 | 0,21% | 2.904.957,00 |
| 21.05.2026 | 30,50 | 33,38 | 30,46 | 33,22 | 8,28% | 4.203.478,00 |
| 20.05.2026 | 29,93 | 30,72 | 29,61 | 30,68 | 2,75% | 3.585.695,00 |
| 19.05.2026 | 29,94 | 30,27 | 29,15 | 29,86 | -1,71% | 3.213.958,00 |
| 18.05.2026 | 31,42 | 31,54 | 30,34 | 30,38 | -1,91% | 2.151.569,00 |
| 15.05.2026 | 31,14 | 31,72 | 30,82 | 30,97 | -2,79% | 2.021.995,00 |
| 14.05.2026 | 31,62 | 32,44 | 31,40 | 31,86 | 1,63% | 3.104.052,00 |
| 13.05.2026 | 29,74 | 31,58 | 29,56 | 31,35 | 5,98% | 4.328.857,00 |
| 12.05.2026 | 29,10 | 29,89 | 28,89 | 29,58 | 1,51% | 3.613.934,00 |
| 11.05.2026 | 28,65 | 29,43 | 28,65 | 29,14 | 0,48% | 2.589.372,00 |
| 08.05.2026 | 27,40 | 29,18 | 27,39 | 29,00 | 7,25% | 4.225.801,00 |
| 07.05.2026 | 26,80 | 27,79 | 26,80 | 27,04 | 0,33% | 3.474.511,00 |
| 06.05.2026 | 26,73 | 27,39 | 26,13 | 26,95 | 3,06% | 4.219.899,00 |
| 05.05.2026 | 25,00 | 26,20 | 25,00 | 26,15 | 4,60% | 3.487.150,00 |
| 04.05.2026 | 25,32 | 25,83 | 24,98 | 25,00 | -3,36% | 3.403.048,00 |
| 01.05.2026 | 25,60 | 26,38 | 25,28 | 25,87 | 1,02% | 3.596.111,00 |
| 30.04.2026 | 22,14 | 25,77 | 21,93 | 25,61 | 24,90% | 7.280.054,00 |
| 29.04.2026 | 20,23 | 20,79 | 20,04 | 20,51 | 1,06% | 2.453.514,00 |
| 28.04.2026 | 20,83 | 20,91 | 20,00 | 20,29 | -2,87% | 2.561.980,00 |
| 27.04.2026 | 21,04 | 21,26 | 20,62 | 20,89 | -0,57% | 1.916.631,00 |
| 24.04.2026 | 20,54 | 21,08 | 20,41 | 21,01 | 2,29% | 1.718.440,00 |
| 23.04.2026 | 20,36 | 20,82 | 20,21 | 20,54 | 0,98% | 2.210.369,00 |
| 22.04.2026 | 20,07 | 20,55 | 20,06 | 20,34 | 2,26% | 2.392.078,00 |
| 21.04.2026 | 19,99 | 20,13 | 19,68 | 19,89 | -0,25% | 1.450.223,00 |
| 20.04.2026 | 19,91 | 20,09 | 19,79 | 19,94 | 0,15% | 1.311.257,00 |
| 17.04.2026 | 19,77 | 20,28 | 19,38 | 19,91 | 3,27% | 1.915.757,00 |