Echtzeit-Aktienkurs GARRETT MOTION DL -,001
Bid:
Ask:
Aktienkurse zur GARRETT MOTION DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,06 | 9,22 | 9,06 | 9,15 | -0,22% | 1.132.020,00 |
| 24.04.2025 | 9,37 | 9,50 | 9,07 | 9,17 | -1,93% | 1.621.719,00 |
| 23.04.2025 | 9,19 | 9,36 | 9,04 | 9,35 | 3,77% | 3.249.421,00 |
| 22.04.2025 | 8,96 | 9,06 | 8,87 | 9,01 | 1,52% | 1.489.044,00 |
| 21.04.2025 | 9,02 | 9,04 | 8,77 | 8,88 | -1,61% | 1.598.133,00 |
| 17.04.2025 | 8,90 | 9,12 | 8,90 | 9,02 | 0,89% | 1.904.858,00 |
| 16.04.2025 | 8,95 | 9,07 | 8,84 | 8,94 | 0,00% | 1.803.815,00 |
| 15.04.2025 | 9,01 | 9,09 | 8,84 | 8,94 | -1,22% | 2.342.339,00 |
| 14.04.2025 | 8,90 | 9,22 | 8,69 | 9,05 | 2,72% | 7.021.323,00 |
| 11.04.2025 | 8,67 | 8,88 | 8,54 | 8,81 | 1,38% | 1.960.764,00 |
| 10.04.2025 | 8,55 | 8,74 | 8,34 | 8,69 | -0,34% | 1.831.928,00 |
| 09.04.2025 | 7,95 | 8,91 | 7,84 | 8,72 | 9,82% | 2.751.551,00 |
| 08.04.2025 | 8,31 | 8,33 | 7,93 | 7,94 | -1,49% | 2.648.815,00 |
| 07.04.2025 | 7,27 | 8,15 | 7,10 | 8,06 | 9,81% | 3.610.327,00 |
| 04.04.2025 | 7,29 | 7,45 | 7,02 | 7,34 | -3,42% | 1.247.126,00 |
| 03.04.2025 | 8,04 | 8,07 | 7,57 | 7,60 | -7,20% | 1.426.755,00 |
| 02.04.2025 | 8,00 | 8,29 | 8,00 | 8,19 | 1,24% | 821.243,00 |
| 01.04.2025 | 8,33 | 8,38 | 8,01 | 8,09 | -3,35% | 985.184,00 |
| 31.03.2025 | 8,13 | 8,45 | 8,02 | 8,37 | 2,32% | 1.513.484,00 |
| 28.03.2025 | 8,52 | 8,52 | 8,18 | 8,18 | -3,88% | 789.738,00 |
| 27.03.2025 | 8,79 | 8,79 | 8,40 | 8,51 | -3,95% | 1.694.504,00 |
| 26.03.2025 | 8,77 | 8,91 | 8,71 | 8,86 | 0,57% | 1.020.273,00 |
| 25.03.2025 | 8,85 | 8,89 | 8,76 | 8,81 | 0,46% | 953.566,00 |
| 24.03.2025 | 8,98 | 9,08 | 8,76 | 8,77 | -1,90% | 1.128.413,00 |
| 21.03.2025 | 8,94 | 9,08 | 8,84 | 8,94 | -0,33% | 2.929.870,00 |
| 20.03.2025 | 8,90 | 9,04 | 8,87 | 8,97 | 0,22% | 605.934,00 |
| 19.03.2025 | 8,98 | 9,03 | 8,84 | 8,95 | 0,00% | 634.746,00 |
| 18.03.2025 | 8,92 | 9,03 | 8,88 | 8,95 | -0,56% | 763.821,00 |
| 17.03.2025 | 8,93 | 9,16 | 8,88 | 9,00 | 0,56% | 881.683,00 |
| 14.03.2025 | 8,75 | 8,97 | 8,75 | 8,95 | 3,11% | 1.097.159,00 |
| 13.03.2025 | 8,91 | 8,93 | 8,66 | 8,68 | -3,13% | 904.196,00 |
| 12.03.2025 | 9,04 | 9,12 | 8,88 | 8,96 | -1,43% | 948.877,00 |
| 11.03.2025 | 9,26 | 9,32 | 8,99 | 9,09 | -1,84% | 1.104.153,00 |
| 10.03.2025 | 9,10 | 9,48 | 9,10 | 9,26 | -2,11% | 1.331.109,00 |
| 07.03.2025 | 9,17 | 9,50 | 9,17 | 9,46 | 2,27% | 2.326.130,00 |
| 06.03.2025 | 9,30 | 9,34 | 9,12 | 9,25 | -1,07% | 1.256.194,00 |
| 05.03.2025 | 9,55 | 9,64 | 9,34 | 9,35 | -0,95% | 1.984.604,00 |
| 04.03.2025 | 9,52 | 9,60 | 9,34 | 9,44 | -2,07% | 1.539.789,00 |
| 03.03.2025 | 9,69 | 9,85 | 9,59 | 9,64 | -0,21% | 1.352.760,00 |
| 28.02.2025 | 9,67 | 9,79 | 9,55 | 9,66 | -1,02% | 1.387.982,00 |
| 27.02.2025 | 10,10 | 10,10 | 9,76 | 9,76 | -2,30% | 2.728.740,00 |
| 26.02.2025 | 9,81 | 10,02 | 9,81 | 9,99 | 1,42% | 3.284.523,00 |
| 25.02.2025 | 9,70 | 9,97 | 9,64 | 9,85 | 2,28% | 1.695.482,00 |
| 24.02.2025 | 9,88 | 10,39 | 9,45 | 9,63 | -2,53% | 1.904.866,00 |
| 21.02.2025 | 9,63 | 10,14 | 9,63 | 9,88 | 1,33% | 1.745.797,00 |
| 20.02.2025 | 9,14 | 9,90 | 9,07 | 9,75 | 5,18% | 1.675.661,00 |
| 19.02.2025 | 9,27 | 9,32 | 9,16 | 9,27 | -0,22% | 768.173,00 |
| 18.02.2025 | 9,20 | 9,36 | 9,15 | 9,29 | 0,98% | 730.360,00 |
| 14.02.2025 | 9,20 | 9,31 | 9,18 | 9,20 | 1,10% | 572.765,00 |
| 13.02.2025 | 9,25 | 9,33 | 9,09 | 9,10 | -0,87% | 796.077,00 |
| 12.02.2025 | 9,15 | 9,23 | 9,11 | 9,18 | -0,76% | 795.854,00 |
| 11.02.2025 | 9,18 | 9,45 | 9,18 | 9,25 | 0,22% | 881.218,00 |
| 10.02.2025 | 9,53 | 9,54 | 9,20 | 9,23 | -2,74% | 689.845,00 |
| 07.02.2025 | 9,59 | 9,68 | 9,38 | 9,49 | -0,63% | 583.420,00 |
| 06.02.2025 | 9,82 | 9,91 | 9,49 | 9,55 | -2,45% | 629.754,00 |
| 05.02.2025 | 9,61 | 9,80 | 9,60 | 9,79 | 1,98% | 610.597,00 |
| 04.02.2025 | 9,35 | 9,64 | 9,33 | 9,60 | 2,02% | 1.115.156,00 |
| 03.02.2025 | 9,29 | 9,49 | 9,13 | 9,41 | -1,77% | 810.831,00 |
| 31.01.2025 | 9,73 | 9,79 | 9,52 | 9,58 | -2,24% | 714.464,00 |
| 30.01.2025 | 9,70 | 9,85 | 9,69 | 9,80 | 2,30% | 507.573,00 |
| 29.01.2025 | 9,37 | 9,76 | 9,37 | 9,58 | 1,81% | 816.413,00 |
| 28.01.2025 | 9,61 | 9,70 | 9,37 | 9,41 | -2,59% | 619.522,00 |
| 27.01.2025 | 9,59 | 9,79 | 9,59 | 9,66 | 0,63% | 591.771,00 |
| 24.01.2025 | 9,60 | 9,65 | 9,40 | 9,60 | 0,52% | 779.167,00 |
| 23.01.2025 | 9,42 | 9,58 | 9,35 | 9,55 | 1,06% | 737.341,00 |
| 22.01.2025 | 9,59 | 9,69 | 9,43 | 9,45 | -1,77% | 783.218,00 |
| 21.01.2025 | 9,41 | 9,65 | 9,32 | 9,62 | 2,45% | 686.835,00 |
| 17.01.2025 | 9,43 | 9,51 | 9,35 | 9,39 | -0,11% | 559.639,00 |
| 16.01.2025 | 9,49 | 9,50 | 9,32 | 9,40 | -0,53% | 561.599,00 |
| 15.01.2025 | 9,51 | 9,51 | 9,31 | 9,45 | 0,75% | 835.102,00 |
| 14.01.2025 | 9,28 | 9,44 | 9,20 | 9,38 | 1,96% | 812.885,00 |
| 13.01.2025 | 8,84 | 9,21 | 8,83 | 9,20 | 2,79% | 935.773,00 |
| 10.01.2025 | 8,86 | 8,97 | 8,71 | 8,95 | -0,22% | 865.275,00 |
| 08.01.2025 | 9,10 | 9,12 | 8,88 | 8,97 | -1,75% | 961.316,00 |
| 07.01.2025 | 9,09 | 9,20 | 9,00 | 9,13 | 0,44% | 658.367,00 |
| 06.01.2025 | 9,02 | 9,27 | 9,02 | 9,09 | 1,45% | 833.631,00 |
| 03.01.2025 | 9,00 | 9,03 | 8,76 | 8,96 | 0,56% | 760.530,00 |
| 02.01.2025 | 9,12 | 9,13 | 8,80 | 8,91 | -1,33% | 1.125.468,00 |
| 31.12.2024 | 8,95 | 9,15 | 8,88 | 9,03 | 1,46% | 873.683,00 |
| 30.12.2024 | 8,87 | 8,95 | 8,68 | 8,90 | -0,67% | 942.539,00 |
| 27.12.2024 | 8,98 | 9,03 | 8,91 | 8,96 | -0,99% | 1.206.037,00 |
| 26.12.2024 | 9,02 | 9,12 | 9,00 | 9,05 | -0,11% | 1.278.059,00 |
| 24.12.2024 | 9,02 | 9,12 | 9,01 | 9,06 | 0,67% | 457.627,00 |
| 23.12.2024 | 8,96 | 9,10 | 8,96 | 9,00 | -0,11% | 656.109,00 |
| 20.12.2024 | 9,03 | 9,16 | 8,99 | 9,01 | -0,99% | 1.527.340,00 |
| 19.12.2024 | 9,21 | 9,33 | 9,02 | 9,10 | -0,87% | 926.486,00 |
| 18.12.2024 | 9,36 | 9,56 | 9,08 | 9,18 | -1,71% | 1.058.624,00 |
| 17.12.2024 | 9,51 | 9,56 | 9,20 | 9,34 | -1,79% | 857.366,00 |
| 16.12.2024 | 9,50 | 9,61 | 9,37 | 9,51 | 0,11% | 1.146.483,00 |
| 13.12.2024 | 9,60 | 9,69 | 9,38 | 9,50 | -1,04% | 1.148.001,00 |
| 12.12.2024 | 9,26 | 9,61 | 9,22 | 9,60 | 3,00% | 1.308.244,00 |
| 11.12.2024 | 9,21 | 9,36 | 9,14 | 9,32 | 1,97% | 1.044.637,00 |
| 10.12.2024 | 9,00 | 9,20 | 8,89 | 9,14 | 1,56% | 1.468.529,00 |
| 09.12.2024 | 8,93 | 9,09 | 8,92 | 9,00 | 1,01% | 852.267,00 |
| 06.12.2024 | 9,19 | 9,23 | 8,79 | 8,91 | -3,05% | 721.790,00 |
| 05.12.2024 | 9,06 | 9,52 | 9,04 | 9,19 | 6,98% | 1.555.704,00 |
| 04.12.2024 | 8,37 | 8,62 | 8,35 | 8,59 | 2,26% | 789.451,00 |
| 03.12.2024 | 8,49 | 8,49 | 8,32 | 8,40 | -0,83% | 767.783,00 |
| 02.12.2024 | 8,70 | 8,70 | 8,26 | 8,47 | -0,12% | 835.233,00 |
| 29.11.2024 | 8,37 | 8,59 | 8,37 | 8,48 | 1,31% | 625.754,00 |