319,740$
1,95%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 310,97 | 319,74 | 310,96 | 319,74 | 1,95% | 1.652,00 |
| 15.05.2026 | 335,10 | 336,50 | 313,55 | 313,62 | -6,19% | 196.684,00 |
| 14.05.2026 | 329,83 | 339,45 | 329,83 | 334,33 | 2,00% | 138.695,00 |
| 13.05.2026 | 332,82 | 336,53 | 327,08 | 327,78 | -2,49% | 154.967,00 |
| 12.05.2026 | 349,79 | 349,79 | 335,88 | 336,14 | -3,57% | 118.283,00 |
| 11.05.2026 | 358,31 | 358,31 | 348,21 | 348,60 | -2,58% | 170.852,00 |
| 08.05.2026 | 349,16 | 357,84 | 347,11 | 357,83 | 2,19% | 155.461,00 |
| 07.05.2026 | 346,07 | 352,35 | 342,00 | 350,16 | 1,80% | 144.846,00 |
| 06.05.2026 | 349,53 | 350,54 | 343,66 | 343,97 | 0,77% | 121.830,00 |
| 05.05.2026 | 332,95 | 344,73 | 332,95 | 341,35 | 3,44% | 124.514,00 |
| 04.05.2026 | 351,78 | 351,78 | 329,76 | 330,00 | -6,69% | 253.724,00 |
| 01.05.2026 | 358,64 | 373,56 | 348,94 | 353,67 | -0,90% | 202.374,00 |
| 30.04.2026 | 345,00 | 366,62 | 331,80 | 356,87 | 2,19% | 305.694,00 |
| 29.04.2026 | 351,36 | 368,06 | 348,13 | 349,21 | 1,31% | 289.042,00 |
| 28.04.2026 | 341,19 | 346,64 | 333,17 | 344,70 | 1,53% | 146.673,00 |
| 27.04.2026 | 344,25 | 347,11 | 337,33 | 339,52 | -0,55% | 101.759,00 |
| 24.04.2026 | 339,39 | 342,10 | 334,17 | 341,39 | 0,47% | 98.239,00 |
| 23.04.2026 | 345,00 | 345,00 | 335,64 | 339,78 | -0,61% | 117.345,00 |
| 22.04.2026 | 346,54 | 347,21 | 337,16 | 341,86 | -0,82% | 109.137,00 |
| 21.04.2026 | 352,78 | 355,00 | 338,71 | 344,69 | -1,86% | 172.697,00 |
| 20.04.2026 | 349,80 | 353,18 | 346,88 | 351,21 | 0,36% | 76.050,00 |
| 17.04.2026 | 341,18 | 353,39 | 338,82 | 349,94 | 4,31% | 126.083,00 |
| 16.04.2026 | 335,03 | 336,89 | 325,89 | 335,48 | 0,83% | 94.336,00 |
| 15.04.2026 | 335,51 | 339,42 | 331,91 | 332,73 | -1,55% | 84.152,00 |
| 14.04.2026 | 337,18 | 341,13 | 332,92 | 337,98 | -0,01% | 67.215,00 |
| 13.04.2026 | 336,37 | 338,21 | 330,94 | 338,02 | -0,04% | 98.188,00 |
| 10.04.2026 | 337,90 | 340,02 | 331,95 | 338,14 | 0,01% | 64.147,00 |
| 09.04.2026 | 330,97 | 338,46 | 326,75 | 338,11 | 1,65% | 104.238,00 |
| 08.04.2026 | 332,90 | 350,00 | 327,63 | 332,63 | 2,68% | 133.548,00 |
| 07.04.2026 | 325,44 | 326,92 | 321,55 | 323,96 | -0,93% | 87.369,00 |
| 06.04.2026 | 326,92 | 328,24 | 315,65 | 327,00 | -0,74% | 138.854,00 |
| 02.04.2026 | 328,51 | 335,95 | 323,15 | 329,45 | -0,41% | 127.726,00 |
| 01.04.2026 | 329,96 | 333,44 | 325,59 | 330,79 | 0,05% | 131.564,00 |
| 31.03.2026 | 331,17 | 335,47 | 323,95 | 330,63 | 0,58% | 138.994,00 |
| 30.03.2026 | 330,06 | 331,61 | 325,87 | 328,73 | 1,09% | 176.552,00 |
| 27.03.2026 | 328,30 | 329,92 | 323,98 | 325,18 | -1,91% | 135.219,00 |
| 26.03.2026 | 326,65 | 334,30 | 325,76 | 331,51 | 1,42% | 141.788,00 |
| 25.03.2026 | 316,82 | 327,23 | 315,00 | 326,86 | 2,83% | 121.046,00 |
| 24.03.2026 | 318,50 | 321,12 | 313,12 | 317,85 | -1,36% | 205.992,00 |
| 23.03.2026 | 324,94 | 333,91 | 321,43 | 322,22 | 1,22% | 303.628,00 |
| 20.03.2026 | 315,75 | 321,54 | 313,63 | 318,33 | 0,64% | 764.412,00 |
| 19.03.2026 | 306,75 | 319,70 | 303,90 | 316,30 | 2,52% | 356.081,00 |
| 18.03.2026 | 295,02 | 309,50 | 292,44 | 308,52 | 3,73% | 269.762,00 |
| 17.03.2026 | 302,10 | 304,97 | 296,02 | 297,42 | -0,81% | 113.384,00 |
| 16.03.2026 | 300,37 | 303,53 | 297,31 | 299,84 | -0,02% | 174.872,00 |
| 13.03.2026 | 307,23 | 307,23 | 298,21 | 299,90 | -0,34% | 155.031,00 |
| 12.03.2026 | 307,78 | 310,80 | 298,98 | 300,91 | -3,81% | 160.492,00 |
| 11.03.2026 | 318,74 | 320,66 | 308,50 | 312,83 | -0,04% | 100.071,00 |
| 10.03.2026 | 318,32 | 321,52 | 311,86 | 312,94 | -1,61% | 176.022,00 |
| 09.03.2026 | 310,21 | 318,89 | 306,73 | 318,07 | -0,24% | 179.511,00 |
| 06.03.2026 | 318,12 | 319,54 | 307,95 | 318,84 | -1,65% | 158.010,00 |
| 05.03.2026 | 324,85 | 329,55 | 321,13 | 324,19 | -0,73% | 148.930,00 |
| 04.03.2026 | 326,10 | 330,22 | 322,14 | 326,56 | 1,27% | 134.390,00 |
| 03.03.2026 | 313,28 | 323,95 | 306,96 | 322,48 | 0,67% | 169.699,00 |
| 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% | 218.198,00 |
| 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 |
| 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 |