442,566$
0,60%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 422,92 | 446,73 | 416,92 | 439,94 | 3,79% | 326.589,00 |
| 13.10.2025 | 419,05 | 427,66 | 417,54 | 423,89 | 1,49% | 317.515,00 |
| 10.10.2025 | 427,23 | 435,55 | 415,10 | 417,65 | -1,83% | 345.740,00 |
| 09.10.2025 | 425,46 | 427,94 | 420,03 | 425,43 | 0,03% | 224.389,00 |
| 08.10.2025 | 431,82 | 435,24 | 424,42 | 425,30 | -0,94% | 218.933,00 |
| 07.10.2025 | 439,46 | 439,46 | 425,44 | 429,33 | -1,04% | 281.891,00 |
| 06.10.2025 | 448,80 | 450,00 | 433,29 | 433,85 | -3,83% | 261.818,00 |
| 03.10.2025 | 448,19 | 452,59 | 443,52 | 451,14 | 1,23% | - |
| 02.10.2025 | 450,35 | 456,03 | 438,75 | 445,68 | -0,60% | 257.033,00 |
| 01.10.2025 | 438,99 | 450,24 | 431,02 | 448,36 | 2,48% | 258.920,00 |
| 30.09.2025 | 437,01 | 441,88 | 432,32 | 437,51 | 0,02% | 241.257,00 |
| 29.09.2025 | 438,26 | 438,61 | 426,86 | 437,41 | 0,43% | 314.971,00 |
| 26.09.2025 | 436,96 | 439,07 | 433,09 | 435,53 | -0,07% | 220.512,00 |
| 25.09.2025 | 437,88 | 445,27 | 422,99 | 435,83 | -2,76% | 324.754,00 |
| 24.09.2025 | 453,93 | 458,97 | 447,47 | 448,18 | -1,27% | 198.182,00 |
| 23.09.2025 | 453,00 | 459,16 | 451,81 | 453,93 | 0,52% | 170.160,00 |
| 22.09.2025 | 454,02 | 456,67 | 449,93 | 451,60 | -1,03% | 116.583,00 |
| 19.09.2025 | 459,95 | 462,45 | 453,00 | 456,30 | -1,01% | 297.521,00 |
| 18.09.2025 | 457,27 | 467,95 | 456,39 | 460,96 | 0,59% | 144.227,00 |
| 17.09.2025 | 460,70 | 470,48 | 458,08 | 458,25 | 0,00% | 192.592,00 |
| 16.09.2025 | 458,83 | 459,82 | 448,82 | 458,23 | -0,05% | 175.468,00 |
| 15.09.2025 | 465,60 | 465,60 | 454,89 | 458,45 | -1,69% | 131.145,00 |
| 12.09.2025 | 484,79 | 485,57 | 463,45 | 466,32 | -4,49% | 265.005,00 |
| 11.09.2025 | 472,16 | 488,39 | 460,75 | 488,25 | 3,70% | 174.459,00 |
| 10.09.2025 | 470,52 | 474,01 | 470,08 | 470,83 | -0,83% | 89.934,00 |
| 09.09.2025 | 475,19 | 475,54 | 470,00 | 474,78 | -0,49% | 126.770,00 |
| 08.09.2025 | 476,54 | 482,99 | 475,21 | 477,11 | -1,40% | 209.401,00 |
| 05.09.2025 | 481,89 | 488,38 | 477,90 | 483,87 | 0,80% | 159.287,00 |
| 04.09.2025 | 472,50 | 480,18 | 469,45 | 480,01 | 2,07% | 158.253,00 |
| 03.09.2025 | 469,10 | 471,00 | 464,40 | 470,28 | 0,64% | 143.561,00 |
| 02.09.2025 | 469,61 | 469,61 | 457,22 | 467,27 | 0,54% | 147.865,00 |
| 29.08.2025 | 481,46 | 482,11 | 462,47 | 464,78 | -2,70% | 101.862,00 |
| 28.08.2025 | 472,66 | 479,00 | 466,89 | 477,68 | 0,13% | 177.857,00 |
| 27.08.2025 | 462,57 | 477,04 | 462,57 | 477,04 | 1,54% | 189.202,00 |
| 26.08.2025 | 468,95 | 476,23 | 468,01 | 469,82 | -0,12% | 174.230,00 |
| 25.08.2025 | 469,99 | 476,04 | 466,73 | 470,38 | 0,06% | 155.550,00 |
| 22.08.2025 | 450,00 | 471,42 | 446,19 | 470,11 | 5,56% | 142.665,00 |
| 21.08.2025 | 440,27 | 449,35 | 436,02 | 445,33 | -0,32% | 170.176,00 |
| 20.08.2025 | 447,67 | 450,57 | 444,27 | 446,74 | -1,32% | 112.746,00 |
| 19.08.2025 | 449,04 | 454,88 | 448,79 | 452,70 | 1,55% | 103.688,00 |
| 18.08.2025 | 445,50 | 451,98 | 439,39 | 445,79 | 0,74% | 131.667,00 |
| 15.08.2025 | 451,75 | 453,11 | 440,13 | 442,52 | -1,91% | 219.956,00 |
| 14.08.2025 | 452,89 | 455,65 | 449,00 | 451,14 | -1,83% | 154.477,00 |
| 13.08.2025 | 447,91 | 461,90 | 445,02 | 459,54 | 3,45% | 159.010,00 |
| 12.08.2025 | 432,81 | 446,43 | 430,27 | 444,21 | 3,32% | 182.056,00 |
| 11.08.2025 | 424,07 | 431,60 | 423,00 | 429,92 | 1,97% | 124.404,00 |
| 08.08.2025 | 419,89 | 424,59 | 417,89 | 421,61 | 1,53% | 119.903,00 |
| 07.08.2025 | 424,99 | 426,30 | 414,34 | 415,27 | -1,87% | 107.054,00 |
| 06.08.2025 | 416,33 | 424,01 | 412,50 | 423,18 | 0,75% | 112.973,00 |
| 05.08.2025 | 410,83 | 420,77 | 409,14 | 420,02 | 3,09% | 178.441,00 |
| 04.08.2025 | 411,18 | 414,18 | 407,42 | 407,42 | -0,68% | 98.207,00 |
| 01.08.2025 | 409,24 | 412,21 | 403,98 | 410,20 | -0,47% | 138.649,00 |
| 31.07.2025 | 410,00 | 417,01 | 408,41 | 412,15 | -0,13% | 142.838,00 |
| 30.07.2025 | 422,39 | 422,39 | 410,30 | 412,70 | -1,46% | 189.482,00 |
| 29.07.2025 | 424,10 | 428,60 | 410,72 | 418,80 | -1,58% | 246.721,00 |
| 28.07.2025 | 435,15 | 440,13 | 424,58 | 425,54 | -2,52% | 189.115,00 |
| 25.07.2025 | 422,92 | 441,17 | 417,48 | 436,52 | 4,92% | 270.908,00 |
| 24.07.2025 | 418,51 | 425,27 | 399,99 | 416,06 | -0,31% | 308.484,00 |
| 23.07.2025 | 415,00 | 421,04 | 413,80 | 417,35 | 0,66% | 139.019,00 |
| 22.07.2025 | 412,96 | 419,73 | 408,95 | 414,63 | 0,65% | 119.604,00 |
| 21.07.2025 | 413,15 | 419,14 | 411,64 | 411,96 | 0,23% | 151.305,00 |
| 18.07.2025 | 410,82 | 413,26 | 403,73 | 411,02 | 1,21% | 167.502,00 |
| 17.07.2025 | 436,77 | 440,70 | 404,35 | 406,10 | -8,64% | 452.524,00 |
| 16.07.2025 | 457,52 | 457,52 | 443,79 | 444,52 | -1,56% | 151.610,00 |
| 15.07.2025 | 483,37 | 483,95 | 448,58 | 451,56 | -6,43% | 198.603,00 |
| 14.07.2025 | 478,13 | 482,61 | 473,35 | 482,61 | 1,13% | 207.076,00 |
| 11.07.2025 | 478,93 | 478,93 | 472,96 | 477,22 | -0,61% | 137.836,00 |
| 10.07.2025 | 466,50 | 486,50 | 466,07 | 480,13 | 3,08% | 335.722,00 |
| 09.07.2025 | 467,42 | 467,42 | 449,94 | 465,77 | 2,38% | 117.140,00 |
| 08.07.2025 | 462,90 | 465,33 | 454,61 | 454,94 | -1,50% | 154.914,00 |
| 07.07.2025 | 463,45 | 465,12 | 458,08 | 461,88 | -0,88% | 119.386,00 |
| 03.07.2025 | 466,12 | 469,97 | 462,00 | 466,00 | 0,30% | 105.000,00 |
| 02.07.2025 | 449,37 | 465,16 | 449,37 | 464,62 | 2,59% | 126.686,00 |
| 01.07.2025 | 432,71 | 456,14 | 431,98 | 452,88 | 3,70% | 181.393,00 |
| 30.06.2025 | 436,10 | 438,49 | 431,82 | 436,71 | -0,45% | 120.475,00 |
| 27.06.2025 | 436,72 | 438,94 | 430,10 | 438,69 | 1,19% | 400.401,00 |
| 26.06.2025 | 442,84 | 445,13 | 423,27 | 433,52 | -1,91% | 263.441,00 |
| 25.06.2025 | 445,36 | 447,29 | 439,40 | 441,96 | -0,95% | 552.682,00 |
| 24.06.2025 | 444,74 | 454,70 | 444,74 | 446,20 | -0,48% | 415.670,00 |
| 23.06.2025 | 443,00 | 450,80 | 439,63 | 448,37 | 0,60% | 121.879,00 |
| 20.06.2025 | 440,23 | 446,72 | 439,60 | 445,70 | 1,52% | 240.621,00 |
| 18.06.2025 | 432,12 | 442,06 | 431,35 | 439,01 | 1,06% | 89.529,00 |
| 17.06.2025 | 439,76 | 439,76 | 432,90 | 434,39 | -1,27% | 98.096,00 |
| 16.06.2025 | 430,08 | 444,33 | 428,31 | 439,99 | 3,56% | 129.473,00 |
| 13.06.2025 | 427,09 | 430,85 | 423,58 | 424,86 | -2,04% | 123.921,00 |
| 12.06.2025 | 438,12 | 438,59 | 433,50 | 433,72 | -2,00% | 163.265,00 |
| 11.06.2025 | 438,72 | 447,33 | 438,72 | 442,58 | -0,01% | 119.030,00 |
| 10.06.2025 | 431,92 | 443,86 | 431,92 | 442,61 | 2,72% | 107.562,00 |
| 09.06.2025 | 423,74 | 431,99 | 422,97 | 430,89 | 1,89% | 94.725,00 |
| 06.06.2025 | 426,90 | 426,90 | 418,28 | 422,89 | 0,78% | 85.214,00 |
| 05.06.2025 | 419,42 | 425,86 | 418,14 | 419,63 | -0,53% | 188.382,00 |
| 04.06.2025 | 426,99 | 428,56 | 419,57 | 421,86 | -1,77% | 74.691,00 |
| 03.06.2025 | 417,10 | 430,64 | 417,10 | 429,48 | 2,13% | 221.903,00 |
| 02.06.2025 | 417,79 | 422,63 | 413,88 | 420,51 | -0,80% | 168.420,00 |
| 30.05.2025 | 424,07 | 425,45 | 421,02 | 423,92 | 0,02% | 119.273,00 |
| 29.05.2025 | 424,88 | 428,41 | 420,31 | 423,83 | -0,85% | 92.496,00 |
| 28.05.2025 | 432,80 | 434,17 | 425,38 | 427,45 | -1,52% | 130.480,00 |
| 27.05.2025 | 426,76 | 435,42 | 426,76 | 434,04 | 1,90% | 148.434,00 |
| 23.05.2025 | 416,60 | 433,31 | 416,60 | 425,94 | -0,15% | 98.252,00 |
| 22.05.2025 | 428,71 | 431,88 | 424,34 | 426,56 | -1,10% | 161.887,00 |