408,213$
-0,11%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 403,11 | 411,66 | 400,00 | 408,66 | 1,73% | 290.770,00 |
| 20.11.2024 | 401,97 | 404,13 | 399,11 | 401,73 | 0,12% | 161.852,00 |
| 19.11.2024 | 398,45 | 402,76 | 395,14 | 401,25 | -0,21% | 79.275,00 |
| 18.11.2024 | 411,81 | 417,07 | 401,77 | 402,11 | -3,06% | 150.388,00 |
| 15.11.2024 | 413,77 | 417,03 | 407,38 | 414,81 | 0,94% | 101.362,00 |
| 14.11.2024 | 421,20 | 422,28 | 408,54 | 410,96 | -1,53% | 128.097,00 |
| 13.11.2024 | 413,51 | 421,09 | 413,47 | 417,34 | 2,85% | 108.522,00 |
| 12.11.2024 | 413,22 | 417,98 | 404,70 | 405,77 | -1,67% | 154.775,00 |
| 11.11.2024 | 403,36 | 413,80 | 400,78 | 412,67 | 2,64% | 149.721,00 |
| 08.11.2024 | 403,61 | 408,56 | 399,72 | 402,07 | -0,18% | 124.778,00 |
| 07.11.2024 | 405,22 | 413,36 | 402,59 | 402,79 | -1,13% | 136.246,00 |
| 06.11.2024 | 394,47 | 413,21 | 393,57 | 407,38 | 8,23% | 245.989,00 |
| 05.11.2024 | 364,69 | 376,71 | 364,69 | 376,41 | 2,24% | 105.322,00 |
| 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% | 136.270,00 |
| 31.10.2024 | 376,45 | 376,45 | 364,32 | 364,32 | -3,60% | 207.672,00 |
| 30.10.2024 | 361,67 | 390,83 | 360,00 | 377,91 | 6,45% | 261.528,00 |
| 29.10.2024 | 348,75 | 357,98 | 348,00 | 355,02 | 0,61% | 213.421,00 |
| 28.10.2024 | 349,66 | 354,61 | 349,66 | 352,85 | 1,81% | 180.176,00 |
| 25.10.2024 | 350,46 | 350,46 | 344,92 | 346,57 | -1,15% | 92.566,00 |
| 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% | 124.256,00 |
| 22.10.2024 | 348,53 | 351,03 | 344,38 | 344,69 | -1,44% | 98.673,00 |
| 21.10.2024 | 362,73 | 363,50 | 349,72 | 349,74 | -3,37% | 120.566,00 |
| 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% | 76.701,00 |
| 16.10.2024 | 360,74 | 367,45 | 358,48 | 366,63 | 2,73% | 66.889,00 |
| 15.10.2024 | 356,25 | 365,78 | 356,25 | 356,87 | 0,35% | 94.636,00 |
| 14.10.2024 | 351,21 | 356,95 | 350,00 | 355,63 | 0,00% | 65.479,00 |
| 11.10.2024 | 352,82 | 357,77 | 352,82 | 355,63 | 0,43% | 55.429,00 |
| 10.10.2024 | 350,16 | 354,57 | 349,37 | 354,09 | 0,22% | 86.346,00 |
| 09.10.2024 | 354,99 | 359,57 | 353,30 | 353,31 | -1,66% | 77.271,00 |
| 08.10.2024 | 359,90 | 363,41 | 356,59 | 359,27 | 0,14% | 63.428,00 |
| 07.10.2024 | 364,86 | 364,86 | 355,84 | 358,76 | -2,70% | 89.259,00 |
| 04.10.2024 | 371,27 | 376,22 | 364,24 | 368,71 | 1,34% | 87.899,00 |
| 03.10.2024 | 369,64 | 369,64 | 362,59 | 363,82 | -2,45% | 127.715,00 |
| 02.10.2024 | 375,45 | 377,70 | 370,00 | 372,95 | -1,54% | 125.516,00 |
| 01.10.2024 | 383,94 | 383,94 | 376,32 | 378,79 | -1,11% | 83.952,00 |
| 30.09.2024 | 381,45 | 383,59 | 380,29 | 383,04 | -0,75% | 238.172,00 |
| 27.09.2024 | 387,27 | 391,08 | 381,65 | 385,94 | 0,97% | 126.413,00 |
| 26.09.2024 | 379,84 | 385,27 | 378,36 | 382,23 | 1,14% | 100.661,00 |
| 25.09.2024 | 392,23 | 392,23 | 377,92 | 377,94 | -1,80% | 174.544,00 |
| 24.09.2024 | 386,84 | 386,84 | 380,00 | 384,85 | 0,49% | 162.134,00 |
| 23.09.2024 | 385,86 | 385,86 | 379,32 | 382,96 | 0,00% | 121.762,00 |
| 20.09.2024 | 389,30 | 389,30 | 380,73 | 382,97 | -2,25% | 348.695,00 |
| 19.09.2024 | 389,20 | 392,42 | 385,36 | 391,80 | 2,37% | 194.813,00 |
| 18.09.2024 | 378,71 | 393,93 | 374,83 | 382,72 | 1,60% | 206.045,00 |
| 17.09.2024 | 368,90 | 377,00 | 367,05 | 376,70 | 3,29% | 121.513,00 |
| 16.09.2024 | 365,00 | 366,92 | 361,25 | 364,69 | 0,08% | 108.564,00 |
| 13.09.2024 | 352,33 | 364,83 | 350,28 | 364,39 | 5,62% | 188.355,00 |
| 12.09.2024 | 340,14 | 348,41 | 339,24 | 345,01 | 1,43% | 117.752,00 |
| 11.09.2024 | 345,40 | 346,51 | 338,46 | 340,14 | -1,99% | 143.731,00 |
| 10.09.2024 | 354,19 | 354,98 | 336,33 | 347,06 | -2,07% | 225.900,00 |
| 09.09.2024 | 355,97 | 356,73 | 350,19 | 354,40 | -1,22% | 159.686,00 |
| 06.09.2024 | 362,46 | 367,79 | 354,67 | 358,78 | -1,21% | 138.163,00 |
| 05.09.2024 | 365,99 | 365,99 | 360,00 | 363,17 | -0,30% | 115.332,00 |
| 04.09.2024 | 365,32 | 367,66 | 362,59 | 364,26 | -0,85% | 75.760,00 |
| 03.09.2024 | 372,69 | 379,45 | 367,35 | 367,38 | -2,49% | 178.258,00 |
| 30.08.2024 | 373,49 | 377,92 | 372,20 | 376,76 | 1,24% | 208.861,00 |
| 29.08.2024 | 374,62 | 376,65 | 370,47 | 372,14 | 0,35% | 137.992,00 |
| 28.08.2024 | 367,78 | 372,28 | 366,29 | 370,84 | 0,75% | 125.570,00 |
| 27.08.2024 | 369,03 | 370,86 | 364,21 | 368,09 | -0,31% | 94.356,00 |
| 26.08.2024 | 373,82 | 376,38 | 368,51 | 369,25 | 0,02% | 107.066,00 |
| 23.08.2024 | 358,77 | 370,00 | 358,77 | 369,19 | 3,60% | 210.579,00 |
| 22.08.2024 | 355,74 | 357,18 | 354,39 | 356,36 | -0,66% | 166.518,00 |
| 21.08.2024 | 360,58 | 361,68 | 357,69 | 358,72 | 0,97% | 68.199,00 |
| 20.08.2024 | 354,32 | 356,79 | 353,07 | 355,29 | 0,13% | 106.175,00 |
| 19.08.2024 | 352,93 | 355,99 | 351,95 | 354,83 | 0,36% | 92.016,00 |
| 16.08.2024 | 352,97 | 359,07 | 352,97 | 353,56 | 0,43% | 85.671,00 |
| 15.08.2024 | 349,77 | 356,30 | 347,13 | 352,03 | 3,63% | 100.018,00 |
| 14.08.2024 | 345,70 | 345,70 | 338,37 | 339,71 | -1,54% | 48.452,00 |
| 13.08.2024 | 340,29 | 347,38 | 336,88 | 345,02 | 2,06% | 81.818,00 |
| 12.08.2024 | 344,67 | 344,67 | 337,84 | 338,06 | -1,35% | 54.861,00 |
| 09.08.2024 | 348,59 | 348,59 | 341,07 | 342,67 | -1,34% | 128.933,00 |
| 08.08.2024 | 341,47 | 349,00 | 339,00 | 347,34 | 3,09% | 77.263,00 |
| 07.08.2024 | 343,48 | 348,13 | 334,38 | 336,93 | -0,58% | 110.251,00 |
| 06.08.2024 | 336,02 | 343,76 | 336,02 | 338,91 | 0,13% | 80.161,00 |
| 05.08.2024 | 329,49 | 343,25 | 326,91 | 338,48 | -1,29% | 149.026,00 |
| 02.08.2024 | 337,81 | 346,54 | 335,00 | 342,89 | -3,43% | 193.109,00 |
| 01.08.2024 | 365,72 | 367,94 | 349,95 | 355,06 | -2,91% | 172.659,00 |
| 31.07.2024 | 351,25 | 373,19 | 351,25 | 365,72 | 4,65% | 299.580,00 |
| 30.07.2024 | 340,60 | 351,41 | 339,11 | 349,46 | 3,19% | 187.082,00 |
| 29.07.2024 | 334,95 | 343,55 | 333,90 | 338,67 | 1,64% | 148.417,00 |
| 26.07.2024 | 340,00 | 341,32 | 332,45 | 333,22 | -1,17% | 146.314,00 |
| 25.07.2024 | 323,87 | 337,80 | 321,55 | 337,15 | 3,51% | 219.664,00 |
| 24.07.2024 | 319,50 | 338,00 | 319,01 | 325,71 | 6,87% | 266.861,00 |
| 23.07.2024 | 305,98 | 306,48 | 301,54 | 304,76 | -1,19% | 116.567,00 |
| 22.07.2024 | 303,00 | 308,51 | 298,92 | 308,42 | 1,78% | 90.282,00 |
| 19.07.2024 | 308,84 | 309,52 | 301,58 | 303,04 | -2,31% | 94.697,00 |
| 18.07.2024 | 311,31 | 319,05 | 308,11 | 310,21 | -1,04% | 83.936,00 |
| 17.07.2024 | 310,50 | 315,98 | 306,75 | 313,46 | -0,31% | 131.055,00 |
| 16.07.2024 | 302,45 | 314,58 | 302,45 | 314,42 | 5,39% | 149.725,00 |
| 15.07.2024 | 294,85 | 302,25 | 294,85 | 298,33 | 1,12% | 182.642,00 |
| 12.07.2024 | 295,23 | 299,30 | 294,15 | 295,02 | 0,40% | 140.115,00 |
| 11.07.2024 | 289,25 | 296,85 | 285,58 | 293,84 | 4,50% | 173.498,00 |
| 10.07.2024 | 280,22 | 283,31 | 279,86 | 281,20 | 0,10% | 111.247,00 |
| 09.07.2024 | 287,08 | 287,08 | 280,77 | 280,92 | -2,58% | 133.561,00 |
| 08.07.2024 | 290,00 | 292,44 | 288,02 | 288,37 | 0,26% | 89.020,00 |
| 05.07.2024 | 291,19 | 293,15 | 284,44 | 287,63 | -1,78% | 98.351,00 |
| 03.07.2024 | 292,23 | 295,44 | 290,86 | 292,85 | -0,03% | 47.900,00 |