390,664$
1,51%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 388,92 | 392,33 | 383,10 | 384,85 | -2,07% | 256.697,00 |
| 05.11.2025 | 392,71 | 397,90 | 386,48 | 392,97 | 1,15% | 193.577,00 |
| 04.11.2025 | 392,95 | 398,77 | 388,23 | 388,49 | -1,31% | 237.060,00 |
| 03.11.2025 | 396,52 | 397,55 | 386,15 | 393,63 | -0,98% | 214.214,00 |
| 31.10.2025 | 392,44 | 401,23 | 390,13 | 397,54 | 0,44% | 258.657,00 |
| 30.10.2025 | 401,03 | 410,19 | 393,60 | 395,78 | -2,09% | 244.369,00 |
| 29.10.2025 | 389,50 | 409,33 | 380,71 | 404,24 | 2,79% | 425.381,00 |
| 28.10.2025 | 407,36 | 413,10 | 388,07 | 393,28 | -6,35% | 568.475,00 |
| 27.10.2025 | 425,50 | 428,60 | 417,00 | 419,95 | -0,95% | 266.989,00 |
| 24.10.2025 | 433,75 | 437,22 | 423,57 | 423,96 | -1,85% | 210.329,00 |
| 23.10.2025 | 448,12 | 448,31 | 426,79 | 431,95 | -3,58% | 303.283,00 |
| 22.10.2025 | 450,79 | 455,67 | 440,66 | 447,97 | -0,54% | 204.908,00 |
| 21.10.2025 | 445,52 | 461,27 | 439,17 | 450,40 | 1,07% | 322.603,00 |
| 20.10.2025 | 434,26 | 452,61 | 429,47 | 445,61 | 2,67% | 377.618,00 |
| 17.10.2025 | 431,00 | 436,34 | 427,02 | 434,02 | 0,82% | - |
| 16.10.2025 | 435,01 | 435,86 | 424,77 | 430,51 | -1,05% | 296.164,00 |
| 15.10.2025 | 439,20 | 441,19 | 422,32 | 435,10 | -1,10% | 300.893,00 |
| 14.10.2025 | 422,92 | 446,73 | 416,92 | 439,94 | 3,79% | 326.589,00 |
| 13.10.2025 | 417,61 | 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 | 425,25 | 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 | 431,55 | 439,46 | 425,44 | 429,33 | -1,04% | 281.891,00 |
| 06.10.2025 | 448,69 | 450,00 | 433,29 | 433,85 | -3,13% | 261.818,00 |
| 03.10.2025 | 445,96 | 452,44 | 442,92 | 447,86 | 0,49% | 183.120,00 |
| 02.10.2025 | 444,66 | 456,03 | 438,75 | 445,68 | -0,60% | 257.033,00 |
| 01.10.2025 | 437,04 | 450,24 | 431,02 | 448,36 | 2,48% | 258.920,00 |
| 30.09.2025 | 435,65 | 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 | 440,44 | 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 | 453,02 | 459,16 | 451,81 | 453,93 | 0,52% | 170.160,00 |
| 22.09.2025 | 453,84 | 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 | 461,45 | 470,48 | 458,08 | 458,25 | 0,00% | 192.592,00 |
| 16.09.2025 | 458,97 | 459,82 | 448,82 | 458,23 | -0,05% | 175.468,00 |
| 15.09.2025 | 464,41 | 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 | 481,07 | 482,99 | 475,21 | 477,11 | -1,40% | 210.736,00 |
| 05.09.2025 | 481,89 | 488,38 | 477,90 | 483,87 | 0,80% | 159.287,00 |
| 04.09.2025 | 470,20 | 480,18 | 469,45 | 480,01 | 2,07% | 158.253,00 |
| 03.09.2025 | 464,90 | 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 | 478,70 | 479,00 | 466,89 | 477,68 | 0,13% | 177.857,00 |
| 27.08.2025 | 466,52 | 477,04 | 462,57 | 477,04 | 1,54% | 189.202,00 |
| 26.08.2025 | 472,32 | 476,23 | 468,01 | 469,82 | -0,12% | 174.230,00 |
| 25.08.2025 | 470,00 | 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 | 440,98 | 449,35 | 436,02 | 445,33 | -0,32% | 170.176,00 |
| 20.08.2025 | 447,58 | 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 | 453,41 | 455,65 | 449,00 | 451,14 | -1,83% | 154.477,00 |
| 13.08.2025 | 449,06 | 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 | 423,00 | 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 | 426,30 | 426,30 | 414,34 | 415,27 | -1,87% | 107.054,00 |
| 06.08.2025 | 418,22 | 424,01 | 412,50 | 423,18 | 0,75% | 112.973,00 |
| 05.08.2025 | 409,14 | 420,77 | 409,14 | 420,02 | 3,09% | 178.441,00 |
| 04.08.2025 | 414,18 | 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 | 409,31 | 417,01 | 408,41 | 412,15 | -0,13% | 142.838,00 |
| 30.07.2025 | 421,13 | 422,39 | 410,30 | 412,70 | -1,46% | 189.482,00 |
| 29.07.2025 | 424,00 | 428,60 | 410,72 | 418,80 | -1,58% | 246.721,00 |
| 28.07.2025 | 434,94 | 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 | 415,90 | 421,04 | 413,80 | 417,35 | 0,66% | 139.019,00 |
| 22.07.2025 | 415,04 | 419,73 | 408,95 | 414,63 | 0,65% | 119.604,00 |
| 21.07.2025 | 412,91 | 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 | 452,45 | 457,52 | 443,79 | 444,52 | -1,56% | 151.610,00 |
| 15.07.2025 | 479,39 | 483,95 | 448,58 | 451,56 | -6,43% | 198.603,00 |
| 14.07.2025 | 473,56 | 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 | 466,07 | 486,50 | 466,07 | 480,13 | 3,08% | 335.722,00 |
| 09.07.2025 | 457,97 | 467,42 | 449,94 | 465,77 | 2,38% | 117.140,00 |
| 08.07.2025 | 465,33 | 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 | 454,13 | 465,16 | 449,37 | 464,62 | 2,59% | 126.686,00 |
| 01.07.2025 | 432,68 | 456,14 | 431,98 | 452,88 | 3,70% | 181.393,00 |
| 30.06.2025 | 437,02 | 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 | 445,46 | 447,29 | 439,40 | 441,96 | -0,95% | 552.682,00 |
| 24.06.2025 | 447,04 | 454,70 | 444,74 | 446,20 | -0,48% | 415.670,00 |
| 23.06.2025 | 443,94 | 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 | 435,78 | 439,76 | 432,90 | 434,39 | -1,27% | 98.096,00 |