13,787$
0,34%
Echtzeit-Aktienkurs Garrett Motion Inc.
Bid:
Ask:
Aktienkurse zur Garrett Motion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,63 | 13,89 | 13,59 | 13,74 | 0,89% | 2.287.265,00 |
| 30.09.2025 | 13,22 | 13,63 | 13,11 | 13,62 | 2,71% | 2.745.586,00 |
| 29.09.2025 | 13,78 | 13,81 | 13,19 | 13,26 | -3,70% | 2.984.060,00 |
| 26.09.2025 | 13,62 | 13,82 | 13,59 | 13,77 | 1,40% | 1.792.939,00 |
| 25.09.2025 | 13,67 | 13,71 | 13,38 | 13,58 | -0,73% | 2.449.882,00 |
| 24.09.2025 | 13,92 | 13,92 | 13,59 | 13,68 | -2,22% | 2.873.577,00 |
| 23.09.2025 | 13,55 | 14,01 | 13,50 | 13,99 | 3,17% | 5.128.132,00 |
| 22.09.2025 | 13,59 | 13,61 | 13,34 | 13,56 | -0,29% | 4.197.349,00 |
| 19.09.2025 | 13,68 | 13,92 | 13,53 | 13,60 | 0,15% | 6.830.416,00 |
| 18.09.2025 | 13,10 | 13,59 | 13,03 | 13,58 | 3,39% | 15.404.935,00 |
| 17.09.2025 | 13,05 | 13,31 | 12,98 | 13,14 | 0,88% | 1.870.578,00 |
| 16.09.2025 | 13,12 | 13,12 | 12,83 | 13,02 | -0,84% | 3.435.516,00 |
| 15.09.2025 | 13,13 | 13,27 | 13,06 | 13,13 | 0,31% | 1.429.194,00 |
| 12.09.2025 | 13,28 | 13,31 | 13,07 | 13,09 | -2,02% | 1.749.449,00 |
| 11.09.2025 | 13,26 | 13,44 | 13,15 | 13,36 | 1,14% | 3.058.218,00 |
| 10.09.2025 | 13,30 | 13,51 | 13,11 | 13,21 | -0,23% | 2.232.656,00 |
| 09.09.2025 | 13,17 | 13,26 | 13,09 | 13,24 | 0,27% | 1.917.257,00 |
| 08.09.2025 | 13,15 | 13,22 | 12,95 | 13,21 | 0,96% | 2.233.444,00 |
| 05.09.2025 | 13,16 | 13,31 | 13,00 | 13,08 | -0,76% | 1.319.196,00 |
| 04.09.2025 | 12,99 | 13,19 | 12,85 | 13,18 | 1,62% | 2.773.841,00 |
| 03.09.2025 | 13,11 | 13,27 | 12,89 | 12,97 | -1,14% | 1.915.068,00 |
| 02.09.2025 | 12,80 | 13,15 | 12,77 | 13,12 | 1,00% | 2.870.802,00 |
| 29.08.2025 | 13,07 | 13,14 | 12,75 | 12,99 | -0,46% | 2.038.665,00 |
| 28.08.2025 | 13,21 | 13,32 | 13,01 | 13,05 | -0,91% | 1.848.091,00 |
| 27.08.2025 | 13,15 | 13,40 | 13,15 | 13,17 | -0,68% | 2.595.843,00 |
| 26.08.2025 | 13,27 | 13,34 | 13,19 | 13,26 | 0,38% | 2.621.144,00 |
| 25.08.2025 | 13,52 | 13,52 | 13,19 | 13,21 | -0,97% | 1.803.739,00 |
| 22.08.2025 | 13,12 | 13,40 | 13,10 | 13,34 | 1,91% | 5.030.111,00 |
| 21.08.2025 | 13,18 | 13,23 | 13,04 | 13,09 | -0,46% | 10.999.469,00 |
| 20.08.2025 | 12,98 | 13,36 | 12,93 | 13,15 | 0,84% | 10.328.871,00 |
| 19.08.2025 | 12,95 | 13,06 | 12,93 | 13,04 | 0,54% | 5.565.565,00 |
| 18.08.2025 | 12,85 | 13,12 | 12,84 | 12,97 | 0,93% | 3.913.604,00 |
| 15.08.2025 | 12,94 | 13,05 | 12,79 | 12,85 | -0,23% | 2.757.228,00 |
| 14.08.2025 | 12,63 | 12,98 | 12,48 | 12,88 | 1,42% | 3.017.110,00 |
| 13.08.2025 | 12,65 | 12,89 | 12,44 | 12,70 | 1,11% | 7.679.582,00 |
| 12.08.2025 | 12,60 | 12,77 | 12,49 | 12,56 | 0,76% | 4.435.172,00 |
| 11.08.2025 | 12,67 | 12,77 | 12,44 | 12,47 | -1,54% | 1.759.773,00 |
| 08.08.2025 | 12,69 | 12,91 | 12,61 | 12,66 | 0,24% | 2.451.262,00 |
| 07.08.2025 | 12,63 | 12,78 | 12,54 | 12,63 | 0,48% | 1.493.020,00 |
| 06.08.2025 | 12,75 | 12,82 | 12,55 | 12,57 | -1,26% | 2.318.362,00 |
| 05.08.2025 | 12,87 | 12,93 | 12,60 | 12,73 | -0,70% | 1.879.092,00 |
| 04.08.2025 | 13,01 | 13,04 | 12,69 | 12,82 | -0,54% | 1.967.132,00 |
| 01.08.2025 | 12,93 | 13,04 | 12,66 | 12,89 | -1,15% | 1.675.009,00 |
| 31.07.2025 | 12,98 | 13,15 | 12,89 | 13,04 | -0,08% | 2.277.645,00 |
| 30.07.2025 | 13,06 | 13,10 | 12,88 | 13,05 | -0,11% | 1.666.137,00 |
| 29.07.2025 | 13,15 | 13,20 | 12,95 | 13,07 | -0,19% | 1.842.356,00 |
| 28.07.2025 | 12,87 | 13,32 | 12,81 | 13,09 | 1,16% | 2.861.855,00 |
| 25.07.2025 | 12,12 | 13,08 | 12,09 | 12,94 | 6,15% | 3.635.094,00 |
| 24.07.2025 | 12,47 | 12,78 | 11,90 | 12,19 | 3,39% | 3.573.286,00 |
| 23.07.2025 | 11,65 | 11,87 | 11,63 | 11,79 | 1,55% | 1.947.266,00 |
| 22.07.2025 | 11,62 | 11,67 | 11,43 | 11,61 | -0,09% | 1.396.654,00 |
| 21.07.2025 | 11,66 | 11,76 | 11,55 | 11,62 | 0,17% | 1.141.202,00 |
| 18.07.2025 | 11,84 | 11,84 | 11,58 | 11,60 | -1,61% | 1.004.648,00 |
| 17.07.2025 | 11,77 | 11,95 | 11,67 | 11,79 | 0,00% | 1.724.479,00 |
| 16.07.2025 | 11,25 | 11,81 | 11,10 | 11,79 | 6,60% | 1.706.287,00 |
| 15.07.2025 | 11,38 | 11,39 | 11,04 | 11,06 | -2,90% | 1.303.292,00 |
| 14.07.2025 | 11,21 | 11,41 | 11,09 | 11,39 | 0,98% | 1.531.882,00 |
| 11.07.2025 | 11,41 | 11,46 | 11,21 | 11,28 | -1,83% | 1.326.528,00 |
| 10.07.2025 | 11,30 | 11,57 | 11,26 | 11,49 | 1,59% | 2.162.413,00 |
| 09.07.2025 | 11,11 | 11,32 | 11,07 | 11,31 | 2,45% | 1.797.635,00 |
| 08.07.2025 | 11,13 | 11,21 | 11,00 | 11,04 | -0,81% | 1.979.907,00 |
| 07.07.2025 | 10,81 | 11,17 | 10,71 | 11,13 | 1,18% | 2.689.245,00 |
| 03.07.2025 | 11,03 | 11,15 | 10,94 | 11,00 | 0,09% | 1.150.424,00 |
| 02.07.2025 | 10,70 | 11,04 | 10,65 | 10,99 | 2,52% | 2.715.543,00 |
| 01.07.2025 | 10,44 | 10,76 | 10,38 | 10,72 | 2,10% | 2.359.723,00 |
| 30.06.2025 | 10,36 | 10,56 | 10,23 | 10,50 | 0,00% | 2.547.207,00 |
| 27.06.2025 | 10,47 | 10,57 | 10,30 | 10,50 | 2,04% | 24.633.985,00 |
| 26.06.2025 | 10,06 | 10,33 | 9,91 | 10,29 | 3,63% | 1.447.511,00 |
| 25.06.2025 | 10,07 | 10,09 | 9,81 | 9,93 | -1,39% | 1.700.211,00 |
| 24.06.2025 | 9,81 | 10,07 | 9,57 | 10,07 | 3,60% | 3.744.246,00 |
| 23.06.2025 | 9,99 | 10,05 | 9,62 | 9,72 | -2,80% | 2.998.830,00 |
| 20.06.2025 | 10,20 | 10,24 | 9,93 | 10,00 | -1,86% | 2.231.072,00 |
| 18.06.2025 | 10,14 | 10,27 | 10,12 | 10,19 | -0,20% | 1.109.630,00 |
| 17.06.2025 | 10,33 | 10,40 | 10,20 | 10,21 | -1,54% | 1.132.395,00 |
| 16.06.2025 | 10,43 | 10,50 | 10,31 | 10,37 | 0,58% | 1.320.996,00 |
| 13.06.2025 | 10,32 | 10,56 | 10,26 | 10,31 | -1,43% | 1.045.240,00 |
| 12.06.2025 | 10,16 | 10,53 | 10,13 | 10,46 | 2,35% | 1.899.954,00 |
| 11.06.2025 | 10,38 | 10,43 | 10,19 | 10,22 | -1,06% | 1.267.400,00 |
| 10.06.2025 | 10,25 | 10,48 | 10,25 | 10,33 | 0,98% | 1.851.240,00 |
| 09.06.2025 | 10,19 | 10,28 | 10,12 | 10,23 | 0,39% | 1.363.648,00 |
| 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 |