324,170$
-0,73%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 324,85 | 329,55 | 321,13 | 324,19 | -0,73% | 7,00 |
| 04.03.2026 | 325,11 | 330,22 | 322,14 | 326,56 | 1,27% | 134.390,00 |
| 03.03.2026 | 315,91 | 323,95 | 306,96 | 322,48 | 0,67% | 169.680,00 |
| 02.03.2026 | 319,07 | 325,00 | 315,32 | 320,32 | -1,66% | 131.335,00 |
| 27.02.2026 | 330,00 | 333,01 | 325,00 | 325,74 | -2,58% | 7,00 |
| 26.02.2026 | 334,66 | 341,00 | 330,41 | 334,38 | -0,27% | 153.743,00 |
| 25.02.2026 | 333,22 | 341,09 | 332,14 | 335,30 | 0,07% | 162.593,00 |
| 24.02.2026 | 336,65 | 342,49 | 331,42 | 335,07 | 0,65% | 113.317,00 |
| 23.02.2026 | 342,54 | 343,23 | 327,00 | 332,92 | -2,74% | 144.290,00 |
| 20.02.2026 | 334,47 | 347,81 | 334,30 | 342,30 | 3,11% | 229.658,00 |
| 19.02.2026 | 333,84 | 335,68 | 328,15 | 331,97 | -1,15% | 145.594,00 |
| 18.02.2026 | 328,47 | 339,01 | 326,51 | 335,84 | 1,67% | 180.964,00 |
| 17.02.2026 | 335,09 | 337,68 | 324,49 | 330,32 | -1,06% | 159.340,00 |
| 13.02.2026 | 336,86 | 339,15 | 328,85 | 333,86 | -0,64% | 122.698,00 |
| 12.02.2026 | 341,81 | 346,70 | 331,95 | 336,01 | -0,31% | 140.826,00 |
| 11.02.2026 | 333,67 | 345,48 | 333,67 | 337,04 | 0,73% | 273.121,00 |
| 10.02.2026 | 338,38 | 342,50 | 331,59 | 334,61 | -1,12% | 152.747,00 |
| 09.02.2026 | 346,34 | 346,34 | 335,15 | 338,40 | -2,28% | 179.785,00 |
| 06.02.2026 | 338,68 | 353,61 | 338,68 | 346,28 | 1,63% | 167.265,00 |
| 05.02.2026 | 356,24 | 357,88 | 338,90 | 340,73 | -4,78% | 205.438,00 |
| 04.02.2026 | 349,15 | 360,34 | 344,18 | 357,84 | 3,47% | 261.879,00 |
| 03.02.2026 | 351,88 | 354,49 | 342,58 | 345,85 | -1,72% | 252.973,00 |
| 02.02.2026 | 354,28 | 359,51 | 350,18 | 351,89 | -0,67% | 304.530,00 |
| 30.01.2026 | 360,66 | 365,77 | 351,27 | 354,26 | -2,45% | 538.466,00 |
| 29.01.2026 | 372,06 | 384,29 | 362,63 | 363,16 | -8,39% | 387.762,00 |
| 28.01.2026 | 398,97 | 400,58 | 392,65 | 396,41 | -0,14% | 154.908,00 |
| 27.01.2026 | 390,10 | 398,00 | 387,77 | 396,96 | 1,64% | 117.064,00 |
| 26.01.2026 | 392,76 | 395,76 | 386,65 | 390,55 | -0,35% | 160.715,00 |
| 23.01.2026 | 399,35 | 402,17 | 388,07 | 391,91 | -2,66% | 145.795,00 |
| 22.01.2026 | 409,06 | 413,84 | 398,93 | 402,62 | -0,87% | 162.582,00 |
| 21.01.2026 | 398,11 | 409,05 | 398,11 | 406,16 | 1,81% | 152.364,00 |
| 20.01.2026 | 393,43 | 399,63 | 390,83 | 398,94 | 0,98% | 175.354,00 |
| 16.01.2026 | 395,49 | 401,77 | 393,00 | 395,06 | -0,51% | 176.027,00 |
| 15.01.2026 | 394,63 | 399,45 | 389,99 | 397,10 | -0,08% | 226.268,00 |
| 14.01.2026 | 395,57 | 399,41 | 392,05 | 397,43 | -0,22% | 128.153,00 |
| 13.01.2026 | 398,29 | 401,20 | 388,25 | 398,30 | -0,27% | 135.690,00 |
| 12.01.2026 | 399,14 | 403,52 | 392,00 | 399,39 | -0,81% | 115.003,00 |
| 09.01.2026 | 400,76 | 405,03 | 396,30 | 402,65 | 0,42% | 145.296,00 |
| 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 | 390,81 | 403,10 | 390,13 | 396,14 | 0,91% | 235.952,00 |