Echtzeit-Aktienkurs Garrett Motion Inc.
Bid:
Ask:
Aktienkurse zur Garrett Motion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,09 | 17,17 | 16,98 | 17,05 | -0,23% | 2.476.802,00 |
| 11.12.2025 | 16,74 | 17,20 | 16,70 | 17,09 | 2,27% | 5.278.751,00 |
| 10.12.2025 | 16,59 | 16,94 | 16,55 | 16,71 | 1,15% | 2.098.321,00 |
| 09.12.2025 | 16,58 | 16,79 | 16,37 | 16,52 | 0,36% | 1.606.954,00 |
| 08.12.2025 | 16,63 | 16,73 | 16,37 | 16,46 | -0,66% | 1.470.574,00 |
| 05.12.2025 | 16,75 | 16,77 | 16,53 | 16,57 | -1,07% | 1.218.960,00 |
| 04.12.2025 | 16,65 | 16,83 | 16,50 | 16,75 | 0,18% | 1.806.245,00 |
| 03.12.2025 | 17,22 | 17,24 | 16,51 | 16,72 | 1,58% | 3.539.715,00 |
| 02.12.2025 | 16,58 | 16,61 | 16,30 | 16,46 | -0,24% | 1.345.637,00 |
| 01.12.2025 | 16,32 | 16,50 | 16,26 | 16,50 | -0,18% | 2.504.226,00 |
| 28.11.2025 | 16,63 | 16,77 | 16,51 | 16,53 | -0,60% | 1.219.224,00 |
| 26.11.2025 | 16,49 | 16,74 | 16,49 | 16,63 | 0,60% | 1.351.854,00 |
| 25.11.2025 | 16,30 | 16,69 | 16,26 | 16,53 | 1,85% | 2.238.810,00 |
| 24.11.2025 | 16,35 | 16,35 | 16,05 | 16,23 | 0,93% | 2.886.097,00 |
| 21.11.2025 | 15,62 | 16,16 | 15,54 | 16,08 | 2,81% | 2.276.670,00 |
| 20.11.2025 | 16,42 | 16,58 | 15,61 | 15,64 | -3,87% | 2.528.749,00 |
| 19.11.2025 | 16,58 | 16,65 | 16,25 | 16,27 | -2,16% | 1.907.576,00 |
| 18.11.2025 | 16,29 | 16,70 | 16,23 | 16,63 | 1,03% | 1.955.371,00 |
| 17.11.2025 | 16,82 | 16,97 | 16,42 | 16,46 | -2,26% | 2.552.588,00 |
| 14.11.2025 | 16,82 | 16,97 | 16,64 | 16,84 | -1,35% | 2.454.362,00 |
| 13.11.2025 | 17,14 | 17,45 | 17,02 | 17,07 | -0,35% | 3.555.562,00 |
| 12.11.2025 | 17,27 | 17,52 | 17,10 | 17,13 | -0,70% | 3.127.749,00 |
| 11.11.2025 | 17,51 | 17,72 | 17,25 | 17,25 | -1,48% | 3.045.335,00 |
| 10.11.2025 | 17,60 | 17,75 | 17,44 | 17,51 | -0,23% | 3.052.565,00 |
| 07.11.2025 | 17,23 | 17,66 | 17,13 | 17,55 | 1,45% | 2.953.322,00 |
| 06.11.2025 | 17,49 | 17,91 | 17,27 | 17,30 | -0,92% | 3.124.470,00 |
| 05.11.2025 | 17,22 | 17,65 | 17,06 | 17,46 | 1,81% | 3.268.813,00 |
| 04.11.2025 | 17,16 | 17,33 | 17,07 | 17,15 | -0,92% | 4.339.961,00 |
| 03.11.2025 | 16,94 | 17,44 | 16,86 | 17,31 | 2,18% | 5.581.433,00 |
| 31.10.2025 | 16,83 | 16,97 | 16,70 | 16,94 | 0,53% | 2.678.084,00 |
| 30.10.2025 | 17,07 | 17,20 | 16,84 | 16,85 | -1,35% | 3.883.099,00 |
| 29.10.2025 | 17,43 | 17,57 | 16,92 | 17,08 | -2,01% | 6.104.715,00 |
| 28.10.2025 | 17,24 | 17,44 | 16,88 | 17,43 | 2,23% | 4.741.345,00 |
| 27.10.2025 | 17,04 | 17,53 | 16,80 | 17,05 | 0,35% | 7.534.508,00 |
| 24.10.2025 | 15,14 | 17,05 | 15,09 | 16,99 | 13,80% | 7.686.559,00 |
| 23.10.2025 | 14,85 | 15,75 | 13,99 | 14,93 | 19,34% | 7.920.450,00 |
| 22.10.2025 | 12,59 | 12,72 | 12,44 | 12,51 | -0,08% | 2.782.856,00 |
| 21.10.2025 | 12,50 | 12,66 | 12,45 | 12,52 | 0,16% | 5.498.980,00 |
| 20.10.2025 | 12,72 | 12,77 | 12,26 | 12,50 | -1,96% | 2.044.871,00 |
| 17.10.2025 | 12,82 | 12,84 | 12,58 | 12,75 | -0,55% | 1.461.998,00 |
| 16.10.2025 | 12,88 | 12,88 | 12,67 | 12,82 | -0,31% | 1.490.285,00 |
| 15.10.2025 | 12,63 | 12,88 | 12,58 | 12,86 | 2,47% | 2.863.289,00 |
| 14.10.2025 | 12,41 | 12,63 | 12,37 | 12,55 | 0,48% | 1.837.192,00 |
| 13.10.2025 | 12,94 | 13,04 | 12,48 | 12,49 | -3,25% | 1.844.595,00 |
| 10.10.2025 | 13,02 | 13,30 | 12,86 | 12,91 | -0,84% | 1.810.619,00 |
| 09.10.2025 | 13,03 | 13,07 | 12,82 | 13,02 | -0,08% | 1.812.020,00 |
| 08.10.2025 | 13,03 | 13,18 | 12,93 | 13,03 | 0,00% | 1.984.976,00 |
| 07.10.2025 | 13,45 | 13,45 | 12,99 | 13,03 | -3,12% | 2.915.064,00 |
| 06.10.2025 | 13,47 | 13,57 | 13,35 | 13,45 | -3,10% | 2.674.574,00 |
| 02.10.2025 | 13,86 | 14,02 | 13,61 | 13,88 | 1,02% | 2.117.939,00 |
| 01.10.2025 | 13,63 | 13,89 | 13,59 | 13,74 | 0,88% | 2.287.265,00 |
| 30.09.2025 | 13,22 | 13,63 | 13,11 | 13,62 | 2,71% | 2.745.586,00 |
| 29.09.2025 | 13,78 | 13,81 | 13,20 | 13,26 | -3,70% | 2.984.060,00 |
| 26.09.2025 | 13,62 | 13,82 | 13,59 | 13,77 | 1,40% | 1.792.939,00 |
| 25.09.2025 | 13,67 | 13,71 | 13,38 | 13,58 | -0,73% | 2.449.882,00 |
| 24.09.2025 | 13,92 | 13,92 | 13,59 | 13,68 | -2,22% | 2.873.577,00 |
| 23.09.2025 | 13,55 | 14,01 | 13,50 | 13,99 | 3,17% | 5.128.132,00 |
| 22.09.2025 | 13,59 | 13,67 | 13,34 | 13,56 | -0,29% | 4.197.349,00 |
| 19.09.2025 | 13,68 | 13,92 | 13,53 | 13,60 | 0,29% | 6.830.416,00 |
| 18.09.2025 | 13,10 | 13,59 | 13,03 | 13,56 | 3,20% | 15.404.935,00 |
| 17.09.2025 | 13,05 | 13,31 | 12,98 | 13,14 | 0,92% | 1.870.578,00 |
| 16.09.2025 | 13,12 | 13,12 | 12,83 | 13,02 | -0,84% | 3.435.516,00 |
| 15.09.2025 | 13,13 | 13,27 | 13,06 | 13,13 | 0,31% | 1.429.194,00 |
| 12.09.2025 | 13,28 | 13,31 | 13,07 | 13,09 | -2,02% | 1.749.449,00 |
| 11.09.2025 | 13,26 | 13,44 | 13,15 | 13,36 | 1,14% | 3.058.218,00 |
| 10.09.2025 | 13,30 | 13,51 | 13,11 | 13,21 | -0,23% | 2.232.656,00 |
| 09.09.2025 | 13,17 | 13,26 | 13,09 | 13,24 | 0,23% | 1.917.257,00 |
| 08.09.2025 | 13,15 | 13,22 | 12,95 | 13,21 | 0,99% | 2.233.637,00 |
| 05.09.2025 | 13,16 | 13,31 | 13,00 | 13,08 | -0,76% | 1.319.196,00 |
| 04.09.2025 | 12,99 | 13,19 | 12,85 | 13,18 | 1,62% | 2.773.841,00 |
| 03.09.2025 | 13,11 | 13,27 | 12,89 | 12,97 | -1,14% | 1.915.068,00 |
| 02.09.2025 | 12,80 | 13,15 | 12,77 | 13,12 | 1,00% | 2.870.802,00 |
| 29.08.2025 | 13,07 | 13,14 | 12,75 | 12,99 | -0,46% | 2.038.665,00 |
| 28.08.2025 | 13,21 | 13,32 | 13,01 | 13,05 | -0,91% | 1.848.091,00 |
| 27.08.2025 | 13,15 | 13,40 | 13,15 | 13,17 | -0,68% | 2.595.843,00 |
| 26.08.2025 | 13,27 | 13,34 | 13,19 | 13,26 | 0,38% | 2.621.144,00 |
| 25.08.2025 | 13,52 | 13,52 | 13,19 | 13,21 | -0,97% | 1.803.739,00 |
| 22.08.2025 | 13,12 | 13,40 | 13,10 | 13,34 | 1,91% | 5.030.111,00 |
| 21.08.2025 | 13,18 | 13,23 | 13,04 | 13,09 | -0,46% | 10.999.469,00 |
| 20.08.2025 | 12,98 | 13,36 | 12,93 | 13,15 | 0,84% | 10.328.871,00 |
| 19.08.2025 | 12,95 | 13,06 | 12,93 | 13,04 | 0,54% | 5.565.565,00 |
| 18.08.2025 | 12,85 | 13,12 | 12,84 | 12,97 | 0,93% | 3.913.604,00 |
| 15.08.2025 | 12,94 | 13,05 | 12,79 | 12,85 | -0,23% | 2.757.228,00 |
| 14.08.2025 | 12,63 | 12,98 | 12,48 | 12,88 | 1,42% | 3.017.110,00 |
| 13.08.2025 | 12,65 | 12,89 | 12,44 | 12,70 | 1,11% | 7.679.582,00 |
| 12.08.2025 | 12,60 | 12,77 | 12,49 | 12,56 | 0,72% | 4.435.172,00 |
| 11.08.2025 | 12,67 | 12,77 | 12,44 | 12,47 | -1,50% | 1.759.773,00 |
| 08.08.2025 | 12,69 | 12,91 | 12,61 | 12,66 | 0,24% | 2.451.262,00 |
| 07.08.2025 | 12,63 | 12,78 | 12,54 | 12,63 | 0,48% | 1.493.020,00 |
| 06.08.2025 | 12,75 | 12,82 | 12,55 | 12,57 | -1,26% | 2.318.362,00 |
| 05.08.2025 | 12,87 | 12,93 | 12,60 | 12,73 | -0,70% | 1.879.092,00 |
| 04.08.2025 | 13,01 | 13,04 | 12,69 | 12,82 | -0,54% | 1.967.132,00 |
| 01.08.2025 | 12,93 | 13,04 | 12,66 | 12,89 | -1,15% | 1.675.009,00 |
| 31.07.2025 | 12,98 | 13,15 | 12,89 | 13,04 | -0,08% | 2.277.645,00 |
| 30.07.2025 | 13,06 | 13,10 | 12,88 | 13,05 | -0,08% | 1.666.137,00 |
| 29.07.2025 | 13,15 | 13,20 | 12,95 | 13,06 | -0,23% | 1.842.356,00 |
| 28.07.2025 | 12,87 | 13,32 | 12,81 | 13,09 | 1,16% | 2.861.855,00 |
| 25.07.2025 | 12,12 | 13,08 | 12,09 | 12,94 | 6,15% | 3.635.094,00 |
| 24.07.2025 | 12,47 | 12,78 | 11,90 | 12,19 | 3,39% | 3.573.286,00 |
| 23.07.2025 | 11,65 | 11,87 | 11,63 | 11,79 | 1,55% | 1.947.266,00 |