277,380$
-6,51%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 292,04 | 292,04 | 274,65 | 277,38 | -6,51% | 21.127,00 |
| 30.07.2026 | 338,22 | 338,22 | 294,44 | 296,71 | -17,11% | 378.823,00 |
| 29.07.2026 | 353,06 | 378,10 | 347,77 | 357,97 | 2,09% | 332.514,00 |
| 28.07.2026 | 341,25 | 351,80 | 335,46 | 350,65 | 3,92% | 181.944,00 |
| 27.07.2026 | 333,62 | 343,00 | 326,07 | 337,43 | 1,98% | 232.247,00 |
| 24.07.2026 | 327,71 | 336,63 | 324,49 | 330,87 | 1,28% | 129.291,00 |
| 23.07.2026 | 322,85 | 329,02 | 321,54 | 326,68 | -0,38% | 168.922,00 |
| 22.07.2026 | 316,29 | 328,40 | 316,29 | 327,93 | 5,23% | 262.615,00 |
| 21.07.2026 | 306,85 | 314,26 | 304,49 | 311,62 | 1,85% | 119.617,00 |
| 20.07.2026 | 326,92 | 328,41 | 305,78 | 305,95 | -6,17% | 132.040,00 |
| 17.07.2026 | 328,55 | 340,00 | 307,98 | 326,06 | -1,68% | 204.631,00 |
| 16.07.2026 | 323,80 | 331,69 | 323,64 | 331,62 | 3,83% | 224.743,00 |
| 15.07.2026 | 299,21 | 319,54 | 299,21 | 319,40 | 6,76% | 228.793,00 |
| 14.07.2026 | 294,80 | 300,00 | 291,51 | 299,18 | 1,19% | 100.250,00 |
| 13.07.2026 | 300,62 | 304,50 | 293,04 | 295,66 | -1,41% | 154.618,00 |
| 10.07.2026 | 301,41 | 312,95 | 298,69 | 299,88 | -1,02% | 108.356,00 |
| 09.07.2026 | 294,24 | 303,71 | 292,00 | 302,96 | 2,82% | 120.778,00 |
| 08.07.2026 | 297,02 | 297,02 | 290,56 | 294,64 | -0,62% | 122.365,00 |
| 07.07.2026 | 297,57 | 300,90 | 292,80 | 296,47 | -0,11% | 219.610,00 |
| 06.07.2026 | 288,01 | 297,07 | 282,08 | 296,81 | 2,92% | 171.097,00 |
| 02.07.2026 | 290,06 | 290,55 | 279,10 | 288,39 | 0,62% | 349.734,00 |
| 01.07.2026 | 291,17 | 293,99 | 284,37 | 286,60 | -1,57% | 172.784,00 |
| 30.06.2026 | 292,27 | 296,01 | 287,78 | 291,17 | -2,24% | 302.632,00 |
| 29.06.2026 | 299,81 | 301,38 | 291,33 | 297,85 | -1,29% | 310.391,00 |
| 26.06.2026 | 301,01 | 305,19 | 296,45 | 301,74 | 0,31% | 517.066,00 |
| 25.06.2026 | 320,32 | 323,40 | 294,89 | 300,82 | -5,26% | 354.104,00 |
| 24.06.2026 | 319,40 | 325,59 | 314,60 | 317,51 | -0,23% | 279.169,00 |
| 23.06.2026 | 313,36 | 321,37 | 310,27 | 318,25 | 0,95% | 264.260,00 |
| 22.06.2026 | 310,45 | 318,42 | 309,93 | 315,25 | 0,67% | 130.604,00 |
| 18.06.2026 | 309,25 | 313,31 | 306,23 | 313,16 | 2,65% | 203.156,00 |
| 17.06.2026 | 324,12 | 325,86 | 303,47 | 305,07 | -6,31% | 182.601,00 |
| 16.06.2026 | 327,44 | 328,63 | 323,48 | 325,60 | -0,04% | 92.069,00 |
| 15.06.2026 | 330,72 | 332,88 | 325,02 | 325,74 | 0,13% | 98.634,00 |
| 12.06.2026 | 327,85 | 330,43 | 323,44 | 325,33 | 0,13% | 120.350,00 |
| 11.06.2026 | 327,63 | 335,00 | 319,14 | 324,91 | -0,36% | 214.372,00 |
| 10.06.2026 | 330,00 | 334,99 | 325,90 | 326,10 | -0,67% | 151.822,00 |
| 09.06.2026 | 319,88 | 332,31 | 319,88 | 328,29 | 3,68% | 163.078,00 |
| 08.06.2026 | 308,59 | 320,42 | 308,49 | 316,65 | 1,82% | 187.829,00 |
| 05.06.2026 | 306,00 | 312,33 | 306,00 | 311,00 | 1,82% | 182.609,00 |
| 04.06.2026 | 310,51 | 314,41 | 304,07 | 305,43 | -0,10% | 133.693,00 |
| 03.06.2026 | 304,51 | 309,49 | 299,56 | 305,75 | -0,83% | 199.920,00 |
| 02.06.2026 | 309,83 | 311,94 | 304,03 | 308,32 | -1,02% | 162.214,00 |
| 01.06.2026 | 318,59 | 318,59 | 307,65 | 311,51 | -1,53% | 173.879,00 |
| 29.05.2026 | 326,93 | 326,97 | 312,20 | 316,34 | -3,09% | 182.334,00 |
| 28.05.2026 | 329,26 | 332,54 | 320,17 | 326,44 | -1,59% | 273.330,00 |
| 27.05.2026 | 333,53 | 343,45 | 327,52 | 331,70 | 0,63% | 253.043,00 |
| 26.05.2026 | 324,09 | 334,07 | 323,95 | 329,63 | 1,06% | 111.340,00 |
| 22.05.2026 | 318,14 | 333,21 | 318,14 | 326,18 | 1,90% | 147.174,00 |
| 21.05.2026 | 310,73 | 323,65 | 308,09 | 320,11 | 1,56% | 234.834,00 |
| 20.05.2026 | 305,92 | 315,88 | 301,03 | 315,20 | 3,19% | 131.246,00 |
| 19.05.2026 | 315,97 | 315,97 | 301,34 | 305,47 | -3,69% | 158.550,00 |
| 18.05.2026 | 312,91 | 321,51 | 310,34 | 317,18 | 1,14% | 159.829,00 |
| 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 |