463,454$
-2,98%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 435,34 | 437,03 | 428,82 | 431,29 | -2,18% | 101.453,00 |
| 20.05.2025 | 440,25 | 441,60 | 437,70 | 440,92 | -0,10% | 106.456,00 |
| 19.05.2025 | 440,42 | 444,59 | 439,25 | 441,36 | -0,64% | 131.308,00 |
| 16.05.2025 | 441,17 | 444,98 | 439,97 | 444,20 | 0,76% | 88.751,00 |
| 15.05.2025 | 441,90 | 443,88 | 437,25 | 440,86 | 0,49% | 121.242,00 |
| 14.05.2025 | 440,64 | 451,86 | 438,73 | 438,73 | -2,26% | 137.321,00 |
| 13.05.2025 | 448,94 | 455,21 | 445,92 | 448,86 | 1,20% | 115.241,00 |
| 12.05.2025 | 456,13 | 456,13 | 439,38 | 443,54 | 3,14% | 128.965,00 |
| 09.05.2025 | 431,56 | 431,56 | 423,59 | 430,03 | 0,05% | 74.314,00 |
| 08.05.2025 | 424,35 | 433,82 | 416,17 | 429,83 | 4,05% | 162.053,00 |
| 07.05.2025 | 414,17 | 419,80 | 408,46 | 413,11 | 0,49% | 193.918,00 |
| 06.05.2025 | 407,18 | 413,28 | 407,17 | 411,09 | -0,17% | 112.385,00 |
| 05.05.2025 | 410,62 | 413,67 | 410,22 | 411,81 | -0,15% | 97.002,00 |
| 02.05.2025 | 410,00 | 415,00 | 407,67 | 412,43 | 1,75% | 81.215,00 |
| 01.05.2025 | 400,18 | 412,04 | 400,03 | 405,33 | 0,42% | 107.295,00 |
| 30.04.2025 | 400,88 | 403,83 | 391,00 | 403,63 | -0,96% | 140.547,00 |
| 29.04.2025 | 403,72 | 408,19 | 399,26 | 407,53 | 0,10% | 101.305,00 |
| 28.04.2025 | 411,05 | 411,05 | 402,96 | 407,11 | 0,13% | 147.638,00 |
| 25.04.2025 | 397,79 | 407,60 | 396,64 | 406,59 | -0,04% | 161.745,00 |
| 24.04.2025 | 405,00 | 409,31 | 397,86 | 406,77 | 2,04% | 174.394,00 |
| 23.04.2025 | 411,23 | 425,56 | 396,35 | 398,65 | -0,79% | 209.799,00 |
| 22.04.2025 | 392,02 | 402,00 | 392,02 | 401,83 | 4,03% | 207.237,00 |
| 21.04.2025 | 390,01 | 390,71 | 379,99 | 386,26 | -1,31% | 139.593,00 |
| 17.04.2025 | 392,35 | 399,29 | 390,07 | 391,38 | -0,34% | 179.431,00 |
| 16.04.2025 | 397,40 | 397,40 | 386,60 | 392,70 | -0,65% | 164.324,00 |
| 15.04.2025 | 397,96 | 402,08 | 392,28 | 395,25 | -0,86% | 142.032,00 |
| 14.04.2025 | 407,79 | 409,95 | 387,41 | 398,68 | -1,56% | 256.132,00 |
| 11.04.2025 | 401,72 | 407,66 | 393,50 | 405,00 | 1,43% | 164.201,00 |
| 10.04.2025 | 396,50 | 402,08 | 386,66 | 399,28 | -4,24% | 207.811,00 |
| 09.04.2025 | 374,88 | 427,34 | 374,49 | 416,94 | 10,59% | 293.705,00 |
| 08.04.2025 | 399,40 | 405,58 | 371,24 | 377,01 | -1,98% | 236.091,00 |