21,557$
2,65%
Echtzeit-Aktienkurs Garrett Motion
Bid:
Ask:
Aktienkurse zur Garrett Motion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,78 | 21,60 | 20,77 | 21,51 | 2,43% | 3.150.692,00 |
| 11.11.2026 | 21,10 | 21,19 | 20,67 | 21,00 | 1,52% | 2.664.032,00 |
| 10.11.2026 | 20,64 | 20,87 | 20,21 | 20,69 | -0,27% | 2.434.134,00 |
| 09.11.2026 | 20,50 | 21,11 | 20,34 | 20,74 | 3,03% | 2.917.281,00 |
| 06.11.2026 | 19,83 | 20,46 | 19,48 | 20,13 | 3,98% | 4.259.557,00 |
| 05.11.2026 | 19,80 | 20,15 | 19,24 | 19,36 | -2,07% | 6.972.532,00 |
| 04.11.2026 | 20,92 | 21,06 | 19,58 | 19,77 | -4,81% | 5.976.975,00 |
| 03.11.2026 | 20,58 | 21,14 | 20,49 | 20,77 | 2,72% | 5.002.726,00 |
| 02.11.2026 | 21,14 | 21,15 | 20,19 | 20,22 | -3,30% | - |
| 30.10.2026 | 22,66 | 22,66 | 20,62 | 20,91 | -6,98% | 4.776.928,00 |
| 29.10.2026 | 23,37 | 23,89 | 22,32 | 22,48 | 0,67% | 5.035.152,00 |
| 28.10.2026 | 22,14 | 22,35 | 21,70 | 22,33 | 1,45% | 3.099.955,00 |
| 27.10.2026 | 22,00 | 22,18 | 21,67 | 22,01 | 1,48% | 3.236.446,00 |
| 26.10.2026 | 21,93 | 22,14 | 21,57 | 21,69 | 0,65% | 2.472.348,00 |
| 23.10.2026 | 21,88 | 21,88 | 20,73 | 21,55 | -2,05% | 6.495.670,00 |
| 22.10.2026 | 23,58 | 23,63 | 21,94 | 22,00 | -8,07% | 7.621.162,00 |
| 21.10.2026 | 24,02 | 24,08 | 23,41 | 23,93 | 1,10% | 3.601.586,00 |
| 20.10.2026 | 23,22 | 23,72 | 22,92 | 23,67 | 1,46% | 5.413.954,00 |
| 19.10.2026 | 24,47 | 24,59 | 23,28 | 23,33 | -4,54% | 6.017.176,00 |
| 16.10.2026 | 24,63 | 24,73 | 24,09 | 24,44 | -0,02% | 3.297.595,00 |
| 15.10.2026 | 24,95 | 24,95 | 23,89 | 24,45 | -3,57% | 5.017.019,00 |
| 14.10.2026 | 25,49 | 25,67 | 25,05 | 25,35 | -1,67% | 2.533.472,00 |
| 13.10.2026 | 25,76 | 25,94 | 25,48 | 25,78 | 0,08% | 2.932.555,00 |
| 12.10.2026 | 26,20 | 26,43 | 25,69 | 25,76 | -1,83% | 4.724.060,00 |
| 09.10.2026 | 25,93 | 26,32 | 25,55 | 26,24 | 1,90% | 1.249.395,00 |
| 08.10.2026 | 25,80 | 25,99 | 25,50 | 25,75 | -0,46% | 2.580.371,00 |
| 07.10.2026 | 25,63 | 26,00 | 25,10 | 25,87 | -0,84% | 3.966.175,00 |
| 06.10.2026 | 26,44 | 26,67 | 25,96 | 26,09 | -2,21% | 3.248.722,00 |
| 05.10.2026 | 27,13 | 27,16 | 26,57 | 26,68 | -1,44% | 3.304.961,00 |
| 02.10.2026 | 26,54 | 27,53 | 26,48 | 27,07 | 3,12% | 2.961.631,00 |
| 01.10.2026 | 26,03 | 26,43 | 25,59 | 26,25 | 0,85% | 2.598.332,00 |
| 30.09.2026 | 26,61 | 26,61 | 25,91 | 26,03 | -0,80% | 2.262.009,00 |
| 29.09.2026 | 26,06 | 26,26 | 25,54 | 26,24 | 1,47% | 1.844.656,00 |
| 28.09.2026 | 25,61 | 25,93 | 25,41 | 25,86 | 0,54% | 2.034.387,00 |
| 25.09.2026 | 25,33 | 25,82 | 25,01 | 25,72 | 1,66% | 1.472.069,00 |
| 24.09.2026 | 25,15 | 25,50 | 25,05 | 25,30 | -0,78% | 1.369.411,00 |
| 23.09.2026 | 25,77 | 25,77 | 25,25 | 25,50 | -1,73% | 1.906.943,00 |
| 22.09.2026 | 26,68 | 26,78 | 25,89 | 25,95 | -1,70% | 1.914.470,00 |
| 21.09.2026 | 26,66 | 26,93 | 26,23 | 26,40 | 0,49% | 2.005.789,00 |
| 18.09.2026 | 26,34 | 26,58 | 25,94 | 26,27 | 0,04% | 7.483.916,00 |
| 17.09.2026 | 26,81 | 27,19 | 26,21 | 26,26 | 0,50% | 1.611.792,00 |
| 16.09.2026 | 25,98 | 26,38 | 25,72 | 26,13 | 1,95% | 1.884.663,00 |
| 15.09.2026 | 26,40 | 26,60 | 25,43 | 25,63 | -2,19% | 2.207.730,00 |
| 14.09.2026 | 26,84 | 27,03 | 26,12 | 26,21 | -5,12% | 2.237.547,00 |
| 11.09.2026 | 27,66 | 28,00 | 27,19 | 27,62 | 1,58% | 1.887.482,00 |
| 10.09.2026 | 27,27 | 27,71 | 26,98 | 27,19 | -1,09% | 2.976.384,00 |
| 09.09.2026 | 27,83 | 28,16 | 27,37 | 27,49 | -1,79% | 2.168.216,00 |
| 08.09.2026 | 27,96 | 28,38 | 27,69 | 27,99 | 0,07% | 5.052.819,00 |
| 04.09.2026 | 27,43 | 28,06 | 27,20 | 27,97 | 2,34% | 2.685.047,00 |
| 03.09.2026 | 27,17 | 27,62 | 26,89 | 27,33 | 1,18% | 2.843.667,00 |
| 02.09.2026 | 26,56 | 27,13 | 26,54 | 27,01 | 1,54% | 3.097.792,00 |
| 01.09.2026 | 26,82 | 27,05 | 26,36 | 26,60 | -1,30% | 4.497.620,00 |
| 31.08.2026 | 26,94 | 27,01 | 26,61 | 26,95 | 1,09% | 3.091.731,00 |
| 28.08.2026 | 27,65 | 27,90 | 26,64 | 26,66 | -2,81% | 2.364.800,00 |
| 27.08.2026 | 26,84 | 27,49 | 26,40 | 27,43 | 1,37% | 2.740.419,00 |
| 26.08.2026 | 26,49 | 27,14 | 26,30 | 27,06 | 3,01% | 4.306.664,00 |
| 25.08.2026 | 26,17 | 26,38 | 25,94 | 26,27 | 1,66% | 3.420.563,00 |
| 24.08.2026 | 26,45 | 26,77 | 25,67 | 25,84 | -2,93% | 2.468.489,00 |
| 21.08.2026 | 26,44 | 27,06 | 26,17 | 26,62 | 0,83% | 3.131.418,00 |
| 20.08.2026 | 26,82 | 26,98 | 26,30 | 26,40 | -2,76% | 1.869.488,00 |
| 19.08.2026 | 28,33 | 28,33 | 27,01 | 27,15 | -2,72% | 2.817.153,00 |
| 18.08.2026 | 28,07 | 28,48 | 27,55 | 27,91 | -2,34% | 2.716.067,00 |
| 17.08.2026 | 28,80 | 29,25 | 28,54 | 28,58 | -1,45% | 1.982.774,00 |
| 14.08.2026 | 28,43 | 29,25 | 28,28 | 29,00 | 1,08% | 2.174.087,00 |
| 13.08.2026 | 29,48 | 29,50 | 28,66 | 28,69 | -2,22% | 2.422.690,00 |
| 12.08.2026 | 29,56 | 30,12 | 29,10 | 29,34 | 0,76% | 2.500.226,00 |
| 11.08.2026 | 29,65 | 29,81 | 29,05 | 29,12 | 0,38% | 2.187.620,00 |
| 10.08.2026 | 30,03 | 30,12 | 28,93 | 29,01 | -2,81% | 3.042.792,00 |
| 07.08.2026 | 30,55 | 30,77 | 29,68 | 29,85 | -2,03% | 2.871.696,00 |
| 06.08.2026 | 31,29 | 31,76 | 30,44 | 30,47 | -2,99% | 1.074.986,00 |
| 05.08.2026 | 31,60 | 32,47 | 31,33 | 31,41 | -0,06% | 1.410.385,00 |
| 04.08.2026 | 31,06 | 31,55 | 30,32 | 31,43 | 2,71% | 1.515.319,00 |
| 03.08.2026 | 31,11 | 31,75 | 30,54 | 30,60 | -1,77% | 2.111.995,00 |
| 31.07.2026 | 31,44 | 31,69 | 30,64 | 31,15 | 0,45% | 2.393.644,00 |
| 30.07.2026 | 30,80 | 31,32 | 30,17 | 31,01 | 7,75% | 2.748.341,00 |
| 29.07.2026 | 28,59 | 30,05 | 28,58 | 28,78 | -3,81% | 3.540.038,00 |
| 28.07.2026 | 30,75 | 30,88 | 29,14 | 29,92 | -2,86% | 3.779.727,00 |
| 27.07.2026 | 31,51 | 31,94 | 30,02 | 30,80 | -2,25% | 1.470.049,00 |
| 24.07.2026 | 31,90 | 32,00 | 31,09 | 31,51 | -0,03% | 1.491.543,00 |
| 23.07.2026 | 31,45 | 31,79 | 31,10 | 31,52 | -1,10% | 1.438.066,00 |
| 22.07.2026 | 31,88 | 32,69 | 31,64 | 31,87 | -1,51% | 2.416.507,00 |
| 21.07.2026 | 31,86 | 32,43 | 31,58 | 32,36 | 3,25% | 1.670.321,00 |
| 20.07.2026 | 31,40 | 32,14 | 31,07 | 31,34 | -1,35% | 3.299.200,00 |
| 17.07.2026 | 30,69 | 32,00 | 30,08 | 31,77 | 0,67% | 2.603.465,00 |
| 16.07.2026 | 31,37 | 31,99 | 31,04 | 31,56 | -0,88% | 1.598.561,00 |
| 15.07.2026 | 31,46 | 32,08 | 31,17 | 31,84 | 0,51% | 1.680.673,00 |
| 14.07.2026 | 32,28 | 32,51 | 31,39 | 31,68 | 0,57% | 1.592.785,00 |
| 13.07.2026 | 32,05 | 32,08 | 31,03 | 31,50 | -2,48% | 1.865.242,00 |
| 10.07.2026 | 32,25 | 32,66 | 32,10 | 32,30 | -0,83% | 1.083.599,00 |
| 09.07.2026 | 32,57 | 33,03 | 32,44 | 32,57 | 2,16% | 1.795.084,00 |
| 08.07.2026 | 32,32 | 32,57 | 31,17 | 31,88 | -1,15% | 2.153.604,00 |
| 07.07.2026 | 32,50 | 32,60 | 31,72 | 32,25 | -2,83% | 3.267.858,00 |
| 06.07.2026 | 32,56 | 33,31 | 32,39 | 33,19 | 4,54% | 2.951.030,00 |
| 02.07.2026 | 33,98 | 34,03 | 31,33 | 31,75 | -5,48% | 4.213.452,00 |
| 01.07.2026 | 35,83 | 35,83 | 33,47 | 33,59 | -7,29% | 3.616.104,00 |
| 30.06.2026 | 35,09 | 36,25 | 35,00 | 36,23 | 3,28% | 2.967.066,00 |
| 29.06.2026 | 34,78 | 35,36 | 34,08 | 35,08 | -0,09% | 2.948.368,00 |
| 26.06.2026 | 34,61 | 35,41 | 33,95 | 35,11 | 0,29% | 7.884.323,00 |
| 25.06.2026 | 33,68 | 35,01 | 33,65 | 35,01 | 5,07% | 3.923.263,00 |
| 24.06.2026 | 33,63 | 33,81 | 32,82 | 33,32 | -1,27% | 3.171.255,00 |