21,234$
-0,08%
Echtzeit-Aktienkurs Garrett Motion Inc.
Bid:
Ask:
Aktienkurse zur Garrett Motion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,56 | 21,43 | 20,54 | 21,25 | 3,16% | 3.170.933,00 |
| 12.02.2026 | 20,84 | 21,21 | 20,54 | 20,60 | -0,96% | 2.486.893,00 |
| 11.02.2026 | 19,59 | 20,94 | 19,57 | 20,80 | 7,16% | 4.210.823,00 |
| 10.02.2026 | 19,26 | 19,54 | 19,10 | 19,41 | 0,73% | 1.418.715,00 |
| 09.02.2026 | 19,07 | 19,47 | 19,00 | 19,27 | 0,31% | 1.582.162,00 |
| 06.02.2026 | 18,38 | 19,22 | 18,23 | 19,21 | 5,32% | 3.334.469,00 |
| 05.02.2026 | 18,38 | 18,65 | 18,14 | 18,24 | -1,03% | 2.082.132,00 |
| 04.02.2026 | 18,44 | 18,67 | 18,16 | 18,43 | 1,10% | 2.538.962,00 |
| 03.02.2026 | 18,39 | 18,58 | 18,06 | 18,23 | -0,03% | 1.762.849,00 |
| 02.02.2026 | 18,01 | 18,45 | 18,01 | 18,24 | 1,08% | 2.084.273,00 |
| 30.01.2026 | 18,00 | 18,15 | 17,82 | 18,04 | -1,15% | 2.216.801,00 |
| 29.01.2026 | 18,26 | 18,38 | 17,84 | 18,25 | 0,61% | 1.191.923,00 |
| 28.01.2026 | 18,44 | 18,45 | 18,03 | 18,14 | -1,09% | 2.750.926,00 |
| 27.01.2026 | 18,20 | 18,44 | 18,07 | 18,34 | 1,61% | 1.633.827,00 |
| 26.01.2026 | 17,60 | 18,11 | 17,60 | 18,05 | 1,32% | 2.389.287,00 |
| 23.01.2026 | 18,22 | 18,28 | 17,80 | 17,82 | -2,65% | 1.744.016,00 |
| 22.01.2026 | 18,59 | 18,72 | 18,27 | 18,30 | -1,00% | 1.939.143,00 |
| 21.01.2026 | 18,03 | 18,53 | 17,90 | 18,49 | 3,15% | 2.816.740,00 |
| 20.01.2026 | 18,20 | 18,50 | 17,87 | 17,92 | -2,87% | 3.096.970,00 |
| 19.01.2026 | 18,34 | 18,45 | 18,28 | 18,45 | -0,16% | - |
| 16.01.2026 | 19,22 | 19,28 | 18,35 | 18,48 | -3,83% | 2.656.874,00 |
| 15.01.2026 | 19,00 | 19,27 | 18,85 | 19,22 | 1,08% | 2.220.213,00 |
| 14.01.2026 | 19,03 | 19,08 | 18,52 | 19,01 | -0,11% | 2.379.945,00 |
| 13.01.2026 | 18,68 | 19,09 | 18,56 | 19,03 | 1,90% | 4.009.088,00 |
| 12.01.2026 | 18,09 | 18,74 | 18,02 | 18,68 | 2,84% | 3.284.743,00 |
| 09.01.2026 | 18,17 | 18,42 | 18,03 | 18,16 | -0,06% | 2.562.212,00 |
| 08.01.2026 | 17,81 | 18,19 | 17,80 | 18,17 | 1,91% | 2.560.257,00 |
| 07.01.2026 | 18,14 | 18,18 | 17,80 | 17,83 | -1,65% | 2.628.931,00 |
| 06.01.2026 | 17,82 | 18,16 | 17,59 | 18,13 | 0,97% | 2.107.223,00 |
| 05.01.2026 | 17,41 | 18,02 | 17,27 | 17,96 | 3,31% | 2.418.858,00 |
| 02.01.2026 | 17,44 | 17,63 | 16,84 | 17,38 | -0,29% | 1.892.740,00 |
| 31.12.2025 | 17,59 | 17,59 | 17,30 | 17,43 | -0,91% | 1.635.416,00 |
| 30.12.2025 | 17,61 | 17,70 | 17,49 | 17,59 | -0,28% | 1.361.959,00 |
| 29.12.2025 | 17,43 | 17,68 | 17,35 | 17,64 | 1,20% | 1.257.381,00 |
| 26.12.2025 | 17,45 | 17,58 | 17,39 | 17,43 | 0,00% | 872.053,00 |
| 24.12.2025 | 17,49 | 17,63 | 17,32 | 17,43 | 0,06% | 777.698,00 |
| 23.12.2025 | 17,58 | 17,71 | 17,29 | 17,42 | -1,53% | 1.598.298,00 |
| 22.12.2025 | 17,40 | 17,76 | 17,39 | 17,69 | 1,73% | 2.198.336,00 |
| 19.12.2025 | 17,30 | 17,58 | 17,29 | 17,39 | 0,69% | 5.897.908,00 |
| 18.12.2025 | 16,88 | 17,45 | 16,74 | 17,27 | 2,98% | 4.908.777,00 |
| 17.12.2025 | 17,15 | 17,17 | 16,71 | 16,77 | -0,45% | 2.417.500,00 |
| 16.12.2025 | 16,90 | 17,10 | 16,68 | 16,85 | -0,15% | 1.629.843,00 |
| 15.12.2025 | 17,15 | 17,25 | 16,85 | 16,87 | -1,06% | 1.945.116,00 |
| 12.12.2025 | 17,09 | 17,17 | 16,98 | 17,05 | -0,23% | 2.476.802,00 |
| 11.12.2025 | 16,74 | 17,20 | 16,70 | 17,09 | 2,34% | 5.278.751,00 |
| 10.12.2025 | 16,59 | 16,94 | 16,55 | 16,70 | 1,09% | 2.098.321,00 |
| 09.12.2025 | 16,58 | 16,79 | 16,37 | 16,52 | 0,36% | 1.606.954,00 |
| 08.12.2025 | 16,63 | 16,73 | 16,37 | 16,46 | -0,66% | 1.470.574,00 |
| 05.12.2025 | 16,75 | 16,77 | 16,53 | 16,57 | -1,07% | 1.218.960,00 |
| 04.12.2025 | 16,65 | 16,83 | 16,50 | 16,75 | 0,18% | 1.806.245,00 |
| 03.12.2025 | 17,22 | 17,24 | 16,51 | 16,72 | 1,58% | 3.539.715,00 |
| 02.12.2025 | 16,58 | 16,61 | 16,30 | 16,46 | -0,24% | 1.345.637,00 |
| 01.12.2025 | 16,32 | 16,50 | 16,26 | 16,50 | -0,18% | 2.504.226,00 |
| 28.11.2025 | 16,63 | 16,77 | 16,51 | 16,53 | -0,60% | 1.219.224,00 |
| 26.11.2025 | 16,49 | 16,74 | 16,49 | 16,63 | 0,60% | 1.351.854,00 |
| 25.11.2025 | 16,30 | 16,69 | 16,26 | 16,53 | 1,91% | 2.238.810,00 |
| 24.11.2025 | 16,35 | 16,35 | 16,05 | 16,22 | 0,87% | 2.886.097,00 |
| 21.11.2025 | 15,62 | 16,16 | 15,54 | 16,08 | 2,88% | 2.276.670,00 |
| 20.11.2025 | 16,42 | 16,58 | 15,61 | 15,63 | -3,90% | 2.528.749,00 |
| 19.11.2025 | 16,58 | 16,65 | 16,25 | 16,27 | -2,25% | 1.907.576,00 |
| 18.11.2025 | 16,29 | 16,70 | 16,23 | 16,64 | 1,16% | 1.955.371,00 |
| 17.11.2025 | 16,82 | 16,97 | 16,42 | 16,45 | -2,32% | 2.552.588,00 |
| 14.11.2025 | 16,82 | 16,97 | 16,64 | 16,84 | -1,29% | 2.454.362,00 |
| 13.11.2025 | 17,14 | 17,45 | 17,02 | 17,06 | -0,41% | 3.555.562,00 |
| 12.11.2025 | 17,27 | 17,52 | 17,10 | 17,13 | -0,70% | 3.127.749,00 |
| 11.11.2025 | 17,51 | 17,72 | 17,25 | 17,25 | -1,48% | 3.045.335,00 |
| 10.11.2025 | 17,60 | 17,75 | 17,44 | 17,51 | -0,23% | 3.052.565,00 |
| 07.11.2025 | 17,23 | 17,66 | 17,13 | 17,55 | 1,45% | 2.953.322,00 |
| 06.11.2025 | 17,49 | 17,91 | 17,27 | 17,30 | -0,86% | 3.124.470,00 |
| 05.11.2025 | 17,22 | 17,65 | 17,06 | 17,45 | 1,81% | 3.268.813,00 |
| 04.11.2025 | 17,16 | 17,33 | 17,07 | 17,14 | -0,98% | 4.339.961,00 |
| 03.11.2025 | 16,94 | 17,44 | 16,86 | 17,31 | 2,18% | 5.581.433,00 |
| 31.10.2025 | 16,83 | 16,97 | 16,70 | 16,94 | 0,53% | 2.678.084,00 |
| 30.10.2025 | 17,07 | 17,20 | 16,84 | 16,85 | -1,35% | 3.883.099,00 |
| 29.10.2025 | 17,43 | 17,57 | 16,92 | 17,08 | -2,01% | 6.104.715,00 |
| 28.10.2025 | 17,24 | 17,44 | 16,88 | 17,43 | 2,23% | 4.741.345,00 |
| 27.10.2025 | 17,04 | 17,53 | 16,80 | 17,05 | 0,35% | 7.534.508,00 |
| 24.10.2025 | 15,14 | 17,05 | 15,09 | 16,99 | 13,87% | 7.686.559,00 |
| 23.10.2025 | 14,63 | 15,66 | 14,13 | 14,92 | 19,26% | 7.920.450,00 |
| 22.10.2025 | 12,59 | 12,72 | 12,44 | 12,51 | -0,08% | 2.782.856,00 |
| 21.10.2025 | 12,50 | 12,66 | 12,45 | 12,52 | 0,16% | 5.498.980,00 |
| 20.10.2025 | 12,72 | 12,77 | 12,26 | 12,50 | -2,16% | 2.044.871,00 |
| 17.10.2025 | 12,78 | 12,80 | 12,62 | 12,78 | -0,35% | - |
| 16.10.2025 | 12,88 | 12,88 | 12,67 | 12,82 | -0,31% | 1.490.130,00 |
| 15.10.2025 | 12,63 | 12,88 | 12,58 | 12,86 | 2,47% | 2.863.289,00 |
| 14.10.2025 | 12,41 | 12,63 | 12,37 | 12,55 | 0,48% | 1.837.192,00 |
| 13.10.2025 | 12,94 | 13,04 | 12,48 | 12,49 | -3,25% | 1.844.595,00 |
| 10.10.2025 | 13,02 | 13,30 | 12,86 | 12,91 | -0,84% | 1.810.619,00 |
| 09.10.2025 | 13,03 | 13,07 | 12,82 | 13,02 | -0,08% | 1.812.020,00 |
| 08.10.2025 | 13,03 | 13,18 | 12,93 | 13,03 | 0,00% | 1.984.976,00 |
| 07.10.2025 | 13,45 | 13,45 | 12,99 | 13,03 | -3,12% | 2.915.064,00 |
| 06.10.2025 | 13,47 | 13,57 | 13,35 | 13,45 | -0,15% | 2.674.574,00 |
| 03.10.2025 | 13,93 | 13,96 | 13,43 | 13,47 | -2,95% | 1.988.931,00 |
| 02.10.2025 | 13,86 | 14,02 | 13,61 | 13,88 | 1,02% | 2.117.939,00 |
| 01.10.2025 | 13,63 | 13,89 | 13,59 | 13,74 | 0,88% | 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 |