10,179$
0,33%
Echtzeit-Aktienkurs Garrett Motion Inc.
Bid:
Ask:
Aktienkurse zur Garrett Motion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,23 | 10,30 | 10,08 | 10,19 | 0,44% | 2.787.993,00 |
| 05.06.2025 | 10,14 | 10,29 | 10,04 | 10,15 | 0,15% | 1.631.139,00 |
| 04.06.2025 | 10,14 | 10,28 | 10,03 | 10,13 | -0,10% | 1.867.926,00 |
| 03.06.2025 | 10,19 | 10,36 | 10,12 | 10,14 | -0,49% | 1.937.083,00 |
| 02.06.2025 | 10,49 | 10,55 | 10,15 | 10,19 | -3,87% | 2.642.155,00 |
| 30.05.2025 | 10,65 | 10,72 | 10,45 | 10,60 | -0,75% | 2.357.447,00 |
| 29.05.2025 | 10,91 | 10,95 | 10,59 | 10,68 | -1,66% | 6.893.436,00 |
| 28.05.2025 | 11,23 | 11,24 | 10,84 | 10,86 | -3,72% | 4.375.653,00 |
| 27.05.2025 | 11,12 | 11,33 | 10,97 | 11,28 | 2,92% | 2.922.529,00 |
| 23.05.2025 | 11,02 | 11,12 | 10,81 | 10,96 | -1,97% | 2.365.290,00 |
| 22.05.2025 | 11,36 | 11,54 | 11,05 | 11,18 | 8,02% | 3.368.678,00 |
| 21.05.2025 | 11,20 | 11,37 | 10,26 | 10,35 | -13,03% | 4.080.500,00 |
| 20.05.2025 | 11,90 | 12,05 | 11,81 | 11,90 | -0,42% | 809.930,00 |
| 19.05.2025 | 11,86 | 12,01 | 11,75 | 11,95 | -0,42% | 1.320.375,00 |
| 16.05.2025 | 11,78 | 12,02 | 11,77 | 12,00 | 1,10% | 1.789.146,00 |
| 15.05.2025 | 11,99 | 12,09 | 11,54 | 11,87 | -1,41% | 1.736.062,00 |
| 14.05.2025 | 11,95 | 12,07 | 11,93 | 12,04 | 0,75% | 2.008.874,00 |
| 13.05.2025 | 12,04 | 12,08 | 11,87 | 11,95 | -0,42% | 2.333.900,00 |
| 12.05.2025 | 11,79 | 12,03 | 11,57 | 12,00 | 3,63% | 2.545.526,00 |
| 09.05.2025 | 11,41 | 11,68 | 11,41 | 11,58 | 1,94% | 1.924.483,00 |
| 08.05.2025 | 11,41 | 11,57 | 11,35 | 11,36 | 0,35% | 2.148.725,00 |
| 07.05.2025 | 11,30 | 11,44 | 11,23 | 11,32 | 0,53% | 1.906.771,00 |
| 06.05.2025 | 11,06 | 11,31 | 10,90 | 11,26 | 0,90% | 2.008.790,00 |
| 05.05.2025 | 10,84 | 11,35 | 10,68 | 11,16 | 2,76% | 3.517.811,00 |
| 02.05.2025 | 10,29 | 11,04 | 10,29 | 10,86 | 6,47% | 2.810.790,00 |
| 01.05.2025 | 9,75 | 10,24 | 9,60 | 10,20 | 10,63% | 2.231.676,00 |
| 30.04.2025 | 9,29 | 9,33 | 9,02 | 9,22 | 0,11% | 1.302.189,00 |
| 29.04.2025 | 9,08 | 9,33 | 9,01 | 9,21 | 0,55% | 1.630.656,00 |
| 28.04.2025 | 9,19 | 9,28 | 9,10 | 9,16 | 0,11% | 1.261.080,00 |
| 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 | -1,98% | 1.621.719,00 |
| 23.04.2025 | 9,19 | 9,36 | 9,04 | 9,36 | 3,83% | 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 | 9,96% | 2.751.551,00 |
| 08.04.2025 | 8,31 | 8,33 | 7,93 | 7,93 | -1,73% | 2.648.815,00 |
| 07.04.2025 | 7,27 | 8,15 | 7,10 | 8,07 | 9,95% | 3.610.327,00 |
| 04.04.2025 | 7,29 | 7,45 | 7,02 | 7,34 | -3,48% | 1.247.126,00 |
| 03.04.2025 | 8,04 | 8,07 | 7,57 | 7,61 | -7,14% | 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 | -3,40% | 985.184,00 |
| 31.03.2025 | 8,13 | 8,45 | 8,02 | 8,38 | 2,38% | 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 | 2,22% | 2.326.130,00 |
| 06.03.2025 | 9,30 | 9,34 | 9,12 | 9,26 | -1,02% | 1.256.194,00 |
| 05.03.2025 | 9,55 | 9,63 | 9,34 | 9,35 | -1,01% | 1.984.604,00 |
| 04.03.2025 | 9,52 | 9,60 | 9,34 | 9,45 | -1,92% | 1.539.789,00 |
| 03.03.2025 | 9,69 | 9,85 | 9,59 | 9,63 | -0,31% | 1.352.760,00 |
| 28.02.2025 | 9,67 | 9,79 | 9,55 | 9,66 | -1,18% | 1.387.982,00 |
| 27.02.2025 | 10,10 | 10,10 | 9,76 | 9,78 | -2,15% | 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 | 0,80% | 730.360,00 |
| 17.02.2025 | 9,20 | 9,22 | 9,20 | 9,22 | 0,17% | - |
| 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 |