314,536$
-1,08%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 319,07 | 319,07 | 314,40 | 314,63 | -1,05% | - |
| 16.05.2024 | 320,10 | 320,25 | 316,99 | 317,96 | -0,90% | 118.422,00 |
| 15.05.2024 | 323,95 | 323,95 | 315,73 | 320,84 | -0,55% | 155.143,00 |
| 14.05.2024 | 320,00 | 323,00 | 317,36 | 322,62 | 3,03% | 186.689,00 |
| 13.05.2024 | 304,85 | 315,96 | 304,85 | 313,13 | 3,83% | 158.291,00 |
| 10.05.2024 | 307,40 | 307,40 | 299,19 | 301,57 | -0,05% | 85.294,00 |
| 09.05.2024 | 299,94 | 303,40 | 299,42 | 301,71 | 0,72% | 72.015,00 |
| 08.05.2024 | 293,45 | 299,56 | 293,45 | 299,55 | 0,95% | 116.191,00 |
| 07.05.2024 | 300,72 | 305,15 | 296,74 | 296,74 | -1,20% | 127.209,00 |
| 06.05.2024 | 297,81 | 301,10 | 297,38 | 300,34 | 1,80% | 87.873,00 |
| 03.05.2024 | 298,97 | 299,03 | 293,12 | 295,04 | 0,86% | 101.285,00 |
| 02.05.2024 | 295,59 | 296,03 | 290,25 | 292,53 | -0,40% | 128.850,00 |
| 01.05.2024 | 294,84 | 298,43 | 290,97 | 293,71 | -0,11% | 114.940,00 |
| 30.04.2024 | 296,71 | 297,29 | 293,96 | 294,02 | -1,86% | 152.302,00 |
| 29.04.2024 | 301,17 | 303,68 | 296,47 | 299,58 | -0,26% | 159.539,00 |
| 26.04.2024 | 300,88 | 306,38 | 299,61 | 300,35 | -0,04% | 178.226,00 |
| 25.04.2024 | 295,52 | 300,98 | 286,81 | 300,46 | 0,25% | 274.600,00 |
| 24.04.2024 | 285,16 | 304,87 | 284,95 | 299,71 | 7,23% | 406.260,00 |
| 23.04.2024 | 269,52 | 280,19 | 269,52 | 279,50 | 4,13% | 344.081,00 |
| 22.04.2024 | 265,50 | 271,51 | 265,32 | 268,42 | 1,09% | 211.194,00 |
| 19.04.2024 | 262,82 | 267,45 | 262,42 | 265,53 | 0,90% | 95.856,00 |
| 18.04.2024 | 267,00 | 269,04 | 262,31 | 263,16 | -0,97% | 123.853,00 |
| 17.04.2024 | 273,83 | 273,92 | 264,83 | 265,74 | -1,45% | 158.996,00 |
| 16.04.2024 | 265,31 | 271,33 | 264,45 | 269,64 | 0,65% | 135.948,00 |
| 15.04.2024 | 275,00 | 280,00 | 266,87 | 267,91 | -0,57% | 142.045,00 |
| 12.04.2024 | 268,42 | 270,39 | 267,97 | 269,44 | -0,42% | 134.876,00 |
| 11.04.2024 | 270,34 | 271,22 | 265,63 | 270,57 | -0,47% | 142.408,00 |
| 10.04.2024 | 273,93 | 275,89 | 270,06 | 271,86 | -3,51% | 144.647,00 |
| 09.04.2024 | 278,85 | 282,94 | 277,68 | 281,74 | 1,11% | 73.486,00 |
| 08.04.2024 | 278,87 | 281,94 | 278,33 | 278,64 | 0,67% | 60.498,00 |
| 05.04.2024 | 275,98 | 278,51 | 274,65 | 276,79 | 0,29% | 70.971,00 |
| 04.04.2024 | 282,04 | 282,04 | 274,79 | 276,00 | -1,15% | 141.576,00 |
| 03.04.2024 | 278,64 | 281,77 | 277,45 | 279,21 | -0,32% | 94.969,00 |
| 02.04.2024 | 285,53 | 285,53 | 278,65 | 280,10 | -3,24% | 157.810,00 |
| 01.04.2024 | 291,05 | 292,21 | 287,92 | 289,48 | -0,94% | 105.710,00 |
| 28.03.2024 | 291,13 | 294,43 | 291,06 | 292,23 | 0,56% | 151.077,00 |
| 27.03.2024 | 286,53 | 291,02 | 286,53 | 290,61 | 2,18% | 92.417,00 |
| 26.03.2024 | 283,29 | 286,90 | 281,28 | 284,40 | 0,94% | 113.604,00 |
| 25.03.2024 | 285,00 | 285,00 | 280,51 | 281,76 | -0,65% | 72.879,00 |
| 22.03.2024 | 285,15 | 285,15 | 281,09 | 283,61 | -0,94% | 139.884,00 |
| 21.03.2024 | 279,32 | 287,27 | 279,06 | 286,31 | 2,95% | 145.902,00 |
| 20.03.2024 | 266,15 | 279,42 | 266,15 | 278,10 | 4,46% | 161.886,00 |
| 19.03.2024 | 265,05 | 267,81 | 263,72 | 266,23 | 0,70% | 92.145,00 |
| 18.03.2024 | 266,51 | 268,76 | 263,55 | 264,39 | -0,81% | 164.005,00 |
| 15.03.2024 | 262,00 | 268,00 | 262,00 | 266,54 | 1,35% | 314.719,00 |
| 14.03.2024 | 263,54 | 265,03 | 261,20 | 262,98 | -1,24% | 119.920,00 |
| 13.03.2024 | 266,34 | 268,52 | 264,56 | 266,27 | 0,49% | 85.077,00 |
| 12.03.2024 | 263,98 | 266,18 | 262,23 | 264,96 | 0,25% | 107.147,00 |
| 11.03.2024 | 261,60 | 264,32 | 260,00 | 264,31 | 0,79% | 82.345,00 |
| 08.03.2024 | 268,48 | 270,94 | 261,81 | 262,25 | -1,16% | 160.517,00 |
| 07.03.2024 | 263,17 | 266,35 | 262,29 | 265,34 | 1,43% | 128.003,00 |
| 06.03.2024 | 263,85 | 263,85 | 260,00 | 261,61 | -0,16% | 130.275,00 |
| 05.03.2024 | 259,57 | 265,44 | 258,77 | 262,03 | -0,27% | 164.952,00 |
| 04.03.2024 | 274,30 | 274,30 | 262,15 | 262,74 | -3,49% | 137.417,00 |
| 01.03.2024 | 268,88 | 272,45 | 266,48 | 272,23 | 0,58% | 151.728,00 |
| 29.02.2024 | 266,18 | 271,29 | 265,95 | 270,65 | 3,42% | 121.104,00 |
| 28.02.2024 | 263,01 | 266,70 | 261,64 | 261,70 | -1,56% | 100.626,00 |
| 27.02.2024 | 267,41 | 270,52 | 265,39 | 265,84 | 0,70% | 96.737,00 |
| 26.02.2024 | 262,60 | 265,84 | 261,92 | 264,00 | -0,42% | 112.101,00 |
| 23.02.2024 | 263,40 | 267,11 | 262,61 | 265,12 | 0,23% | 56.319,00 |
| 22.02.2024 | 263,12 | 266,30 | 262,51 | 264,52 | 0,85% | 213.758,00 |
| 21.02.2024 | 259,45 | 265,69 | 259,45 | 262,30 | 0,32% | 250.129,00 |
| 20.02.2024 | 266,45 | 266,45 | 260,95 | 261,46 | -2,80% | 252.499,00 |
| 16.02.2024 | 272,84 | 275,77 | 268,65 | 269,00 | -2,25% | 136.432,00 |
| 15.02.2024 | 277,29 | 280,08 | 274,86 | 275,20 | -0,47% | 118.998,00 |
| 14.02.2024 | 276,54 | 278,23 | 270,01 | 276,50 | 0,67% | 111.481,00 |
| 13.02.2024 | 271,51 | 278,95 | 271,51 | 274,65 | -1,88% | 152.084,00 |
| 12.02.2024 | 278,23 | 282,96 | 278,17 | 279,92 | 1,45% | 125.033,00 |
| 09.02.2024 | 270,06 | 279,37 | 268,47 | 275,92 | 2,54% | 141.262,00 |
| 08.02.2024 | 269,93 | 270,99 | 263,01 | 269,09 | 0,37% | 271.842,00 |
| 07.02.2024 | 266,96 | 270,76 | 263,34 | 268,10 | 1,13% | 144.228,00 |
| 06.02.2024 | 266,38 | 270,00 | 264,88 | 265,11 | -1,14% | 154.739,00 |
| 05.02.2024 | 262,40 | 271,48 | 262,40 | 268,16 | 0,19% | 190.245,00 |
| 02.02.2024 | 264,20 | 272,01 | 262,41 | 267,66 | -0,56% | 200.565,00 |
| 01.02.2024 | 260,69 | 270,01 | 260,69 | 269,16 | 3,50% | 147.933,00 |
| 31.01.2024 | 260,10 | 271,62 | 255,73 | 260,06 | -7,87% | 449.764,00 |
| 30.01.2024 | 276,18 | 285,88 | 276,18 | 282,29 | 2,00% | 222.210,00 |
| 29.01.2024 | 273,29 | 278,51 | 271,19 | 276,75 | 0,82% | 126.646,00 |
| 26.01.2024 | 275,76 | 277,02 | 272,21 | 274,50 | 0,36% | 68.521,00 |
| 25.01.2024 | 275,00 | 275,00 | 270,23 | 273,51 | 1,04% | 83.284,00 |
| 24.01.2024 | 280,54 | 280,54 | 269,14 | 270,70 | -2,11% | 106.736,00 |
| 23.01.2024 | 282,84 | 282,84 | 275,00 | 276,53 | -0,70% | 99.017,00 |
| 22.01.2024 | 276,11 | 280,64 | 276,01 | 278,48 | 1,66% | 86.718,00 |
| 19.01.2024 | 272,89 | 275,67 | 269,79 | 273,92 | 0,14% | 65.849,00 |
| 18.01.2024 | 275,21 | 275,21 | 271,60 | 273,54 | 0,44% | 78.427,00 |
| 17.01.2024 | 269,10 | 273,44 | 269,10 | 272,34 | -0,18% | 80.876,00 |
| 16.01.2024 | 270,01 | 274,50 | 270,01 | 272,83 | -0,38% | 80.516,00 |
| 12.01.2024 | 285,08 | 286,24 | 272,03 | 273,88 | -3,01% | 90.600,00 |
| 11.01.2024 | 281,39 | 282,99 | 275,26 | 282,38 | -0,38% | 93.839,00 |
| 10.01.2024 | 282,10 | 283,97 | 277,42 | 283,47 | 0,18% | 75.681,00 |
| 09.01.2024 | 279,98 | 283,40 | 279,98 | 282,97 | -0,34% | 77.629,00 |
| 08.01.2024 | 282,00 | 286,50 | 281,86 | 283,93 | 0,42% | 112.416,00 |
| 05.01.2024 | 282,14 | 287,73 | 279,78 | 282,75 | -0,47% | 160.359,00 |
| 04.01.2024 | 288,15 | 288,15 | 281,64 | 284,08 | -1,17% | 142.177,00 |
| 03.01.2024 | 299,40 | 303,93 | 284,95 | 287,45 | -5,75% | 167.027,00 |
| 02.01.2024 | 300,79 | 307,78 | 300,79 | 305,00 | 0,09% | 120.021,00 |
| 29.12.2023 | 308,05 | 308,80 | 303,05 | 304,74 | -1,48% | 61.190,00 |
| 28.12.2023 | 304,64 | 309,58 | 304,39 | 309,31 | 0,88% | 81.087,00 |
| 27.12.2023 | 304,76 | 310,08 | 303,78 | 306,62 | 0,32% | 73.706,00 |
| 26.12.2023 | 301,95 | 306,80 | 299,82 | 305,63 | 1,99% | 62.687,00 |