402,305$
0,33%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 391,60 | 407,79 | 389,96 | 400,97 | 1,74% | 145.179,00 |
| 07.01.2026 | 397,63 | 401,43 | 391,17 | 394,12 | -1,18% | 146.484,00 |
| 06.01.2026 | 398,09 | 399,67 | 390,10 | 398,84 | 0,68% | 205.158,00 |
| 05.01.2026 | 390,82 | 403,10 | 390,13 | 396,14 | 0,91% | 235.952,00 |
| 02.01.2026 | 393,81 | 394,16 | 388,35 | 392,58 | -0,18% | 131.150,00 |
| 31.12.2025 | 399,72 | 400,59 | 392,02 | 393,30 | -1,63% | 117.943,00 |
| 30.12.2025 | 401,30 | 402,63 | 398,82 | 399,80 | -0,79% | 90.442,00 |
| 29.12.2025 | 408,13 | 408,13 | 400,38 | 402,99 | -1,12% | 104.757,00 |
| 26.12.2025 | 406,50 | 410,73 | 403,86 | 407,56 | 0,29% | 52.339,00 |
| 24.12.2025 | 400,98 | 410,49 | 400,01 | 406,38 | 0,28% | 59.974,00 |
| 23.12.2025 | 407,19 | 409,81 | 402,05 | 405,24 | -0,57% | 104.476,00 |
| 22.12.2025 | 407,89 | 411,60 | 404,00 | 407,55 | 0,58% | 101.327,00 |
| 19.12.2025 | 400,52 | 406,15 | 396,42 | 405,21 | 0,63% | 380.219,00 |
| 18.12.2025 | 409,23 | 413,67 | 401,23 | 402,66 | -1,26% | 242.438,00 |
| 17.12.2025 | 408,85 | 414,80 | 405,64 | 407,81 | -0,49% | 168.056,00 |
| 16.12.2025 | 409,91 | 415,26 | 405,23 | 409,83 | 0,24% | 122.037,00 |
| 15.12.2025 | 414,37 | 415,44 | 404,77 | 408,85 | -1,18% | 177.555,00 |
| 12.12.2025 | 428,56 | 429,00 | 407,59 | 413,74 | -3,08% | 163.270,00 |
| 11.12.2025 | 421,89 | 428,74 | 419,56 | 426,91 | 1,65% | 174.201,00 |
| 10.12.2025 | 413,00 | 423,54 | 411,48 | 419,98 | 2,25% | 155.946,00 |
| 09.12.2025 | 404,00 | 410,74 | 402,20 | 410,73 | 1,28% | 287.537,00 |
| 08.12.2025 | 408,73 | 412,47 | 404,14 | 405,52 | 0,32% | 203.433,00 |
| 05.12.2025 | 407,06 | 412,15 | 403,79 | 404,21 | -1,01% | 258.092,00 |
| 04.12.2025 | 412,73 | 412,99 | 407,87 | 408,35 | -0,49% | 176.084,00 |
| 03.12.2025 | 405,00 | 412,95 | 404,05 | 410,38 | 1,99% | 180.721,00 |
| 02.12.2025 | 401,62 | 405,73 | 398,98 | 402,38 | 0,63% | 216.224,00 |
| 01.12.2025 | 397,88 | 406,08 | 390,85 | 399,87 | -0,29% | 227.803,00 |
| 28.11.2025 | 403,27 | 405,77 | 400,23 | 401,04 | -0,47% | 139.141,00 |
| 26.11.2025 | 406,64 | 412,61 | 402,93 | 402,93 | -1,38% | 232.432,00 |
| 25.11.2025 | 401,79 | 417,78 | 401,79 | 408,58 | 2,16% | 131.307,00 |
| 24.11.2025 | 402,96 | 404,13 | 399,00 | 399,93 | 0,17% | 141.978,00 |
| 21.11.2025 | 390,58 | 405,47 | 386,03 | 399,27 | 2,94% | 220.203,00 |
| 20.11.2025 | 395,46 | 397,95 | 386,96 | 387,88 | -1,03% | 253.663,00 |
| 19.11.2025 | 391,85 | 397,00 | 390,78 | 391,91 | -0,30% | 182.612,00 |
| 18.11.2025 | 381,29 | 394,95 | 379,64 | 393,10 | 2,58% | 160.218,00 |
| 17.11.2025 | 389,75 | 395,63 | 383,22 | 383,22 | -2,22% | 173.177,00 |
| 14.11.2025 | 392,15 | 396,14 | 389,99 | 391,91 | -0,02% | 121.479,00 |
| 13.11.2025 | 396,21 | 399,58 | 389,11 | 391,97 | 0,05% | 162.586,00 |
| 12.11.2025 | 392,14 | 398,97 | 388,86 | 391,79 | 3,10% | 197.654,00 |
| 11.11.2025 | 385,99 | 392,05 | 378,27 | 380,02 | -2,48% | 154.492,00 |
| 10.11.2025 | 390,00 | 392,92 | 386,99 | 389,70 | -0,30% | 109.631,00 |
| 07.11.2025 | 384,50 | 395,17 | 384,50 | 390,87 | 1,56% | 146.751,00 |
| 06.11.2025 | 389,14 | 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 |