9,480$
0,11%
Echtzeit-Aktienkurs Garrett Motion Inc.
Bid:
Ask:
Aktienkurse zur Garrett Motion Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,46 | 9,57 | 9,41 | 9,47 | 0,00% | 955.757,00 |
| 16.05.2024 | 9,63 | 9,69 | 9,39 | 9,47 | -1,25% | 1.167.100,00 |
| 15.05.2024 | 9,43 | 9,60 | 9,32 | 9,59 | 2,35% | 2.255.464,00 |
| 14.05.2024 | 9,42 | 9,48 | 9,33 | 9,37 | 0,43% | 865.972,00 |
| 13.05.2024 | 9,30 | 9,45 | 9,26 | 9,33 | 0,32% | 933.425,00 |
| 10.05.2024 | 9,51 | 9,51 | 9,27 | 9,30 | -1,80% | 820.663,00 |
| 09.05.2024 | 9,35 | 9,51 | 9,30 | 9,47 | 0,96% | 712.503,00 |
| 08.05.2024 | 9,22 | 9,40 | 9,17 | 9,38 | 0,21% | 760.346,00 |
| 07.05.2024 | 9,36 | 9,43 | 9,25 | 9,36 | 0,16% | 764.073,00 |
| 06.05.2024 | 9,53 | 9,56 | 9,32 | 9,35 | -1,53% | 705.985,00 |
| 03.05.2024 | 9,78 | 9,82 | 9,41 | 9,49 | -2,77% | 960.572,00 |
| 02.05.2024 | 9,47 | 9,81 | 9,44 | 9,76 | 3,94% | 711.177,00 |
| 01.05.2024 | 9,52 | 9,67 | 9,36 | 9,39 | -1,78% | 892.649,00 |
| 30.04.2024 | 9,73 | 9,73 | 9,41 | 9,56 | -1,95% | 889.745,00 |
| 29.04.2024 | 9,80 | 9,93 | 9,58 | 9,75 | -0,81% | 1.732.735,00 |
| 26.04.2024 | 9,86 | 9,94 | 9,78 | 9,83 | -0,51% | 1.157.745,00 |
| 25.04.2024 | 9,33 | 9,99 | 8,79 | 9,88 | 0,30% | 3.989.415,00 |
| 24.04.2024 | 9,76 | 9,90 | 9,75 | 9,85 | 1,13% | 700.013,00 |
| 23.04.2024 | 9,62 | 9,76 | 9,53 | 9,74 | 1,72% | 473.632,00 |
| 22.04.2024 | 9,41 | 9,61 | 9,34 | 9,58 | 2,41% | 539.359,00 |
| 19.04.2024 | 9,25 | 9,38 | 9,25 | 9,35 | 0,97% | 803.037,00 |
| 18.04.2024 | 9,15 | 9,27 | 9,13 | 9,26 | 1,26% | 518.474,00 |
| 17.04.2024 | 9,25 | 9,34 | 9,14 | 9,15 | -0,92% | 512.626,00 |
| 16.04.2024 | 9,27 | 9,37 | 9,18 | 9,23 | -0,97% | 541.004,00 |
| 15.04.2024 | 9,53 | 9,69 | 9,27 | 9,32 | -1,89% | 688.215,00 |
| 12.04.2024 | 9,81 | 9,87 | 9,45 | 9,50 | -3,50% | 880.474,00 |
| 11.04.2024 | 9,89 | 9,94 | 9,78 | 9,85 | -0,76% | 583.746,00 |
| 10.04.2024 | 9,84 | 9,98 | 9,72 | 9,92 | -0,70% | 1.530.265,00 |
| 09.04.2024 | 9,91 | 10,05 | 9,75 | 9,99 | 1,52% | 1.767.695,00 |
| 08.04.2024 | 9,90 | 10,01 | 9,81 | 9,84 | 0,41% | 655.432,00 |
| 05.04.2024 | 9,63 | 9,89 | 9,53 | 9,80 | 1,34% | 546.821,00 |
| 04.04.2024 | 9,91 | 10,00 | 9,63 | 9,67 | -2,03% | 646.623,00 |
| 03.04.2024 | 9,82 | 9,98 | 9,82 | 9,87 | -0,50% | 575.448,00 |
| 02.04.2024 | 9,87 | 9,94 | 9,77 | 9,92 | -0,50% | 683.184,00 |
| 01.04.2024 | 9,91 | 10,06 | 9,77 | 9,97 | 0,30% | 1.131.062,00 |
| 28.03.2024 | 10,05 | 10,08 | 9,92 | 9,94 | -1,00% | 1.770.408,00 |
| 27.03.2024 | 9,74 | 10,09 | 9,74 | 10,04 | 3,08% | 1.177.044,00 |
| 26.03.2024 | 9,81 | 9,93 | 9,73 | 9,74 | 0,21% | 786.385,00 |
| 25.03.2024 | 9,95 | 10,16 | 9,68 | 9,72 | -1,92% | 1.474.506,00 |
| 22.03.2024 | 9,94 | 9,96 | 9,80 | 9,91 | 0,30% | 1.509.218,00 |
| 21.03.2024 | 9,84 | 9,92 | 9,76 | 9,88 | 1,07% | 1.168.627,00 |
| 20.03.2024 | 9,48 | 9,79 | 9,47 | 9,78 | 2,68% | 665.834,00 |
| 19.03.2024 | 9,43 | 9,66 | 9,43 | 9,52 | 0,95% | 643.474,00 |
| 18.03.2024 | 9,59 | 9,63 | 9,43 | 9,43 | -0,63% | 648.144,00 |
| 15.03.2024 | 9,65 | 9,88 | 9,47 | 9,49 | -1,96% | 1.070.791,00 |
| 14.03.2024 | 9,76 | 9,92 | 9,61 | 9,68 | -0,51% | 1.579.445,00 |
| 13.03.2024 | 9,52 | 9,81 | 9,52 | 9,73 | 2,42% | 970.118,00 |
| 12.03.2024 | 9,40 | 9,62 | 9,40 | 9,50 | 0,11% | 605.513,00 |
| 11.03.2024 | 9,50 | 9,59 | 9,49 | 9,49 | -0,94% | 392.914,00 |
| 08.03.2024 | 9,58 | 9,75 | 9,50 | 9,58 | 0,42% | 440.559,00 |
| 07.03.2024 | 9,45 | 9,75 | 9,45 | 9,54 | -1,04% | 711.242,00 |
| 06.03.2024 | 9,69 | 9,78 | 9,52 | 9,64 | -0,10% | 683.418,00 |
| 05.03.2024 | 9,79 | 9,91 | 9,63 | 9,65 | -1,28% | 1.208.736,00 |
| 04.03.2024 | 9,87 | 9,95 | 9,69 | 9,78 | -0,96% | 554.333,00 |
| 01.03.2024 | 9,60 | 9,94 | 9,49 | 9,87 | 2,60% | 2.015.246,00 |
| 29.02.2024 | 9,49 | 9,63 | 9,43 | 9,62 | 1,91% | 1.581.161,00 |
| 28.02.2024 | 9,35 | 9,58 | 9,18 | 9,44 | 0,11% | 961.062,00 |
| 27.02.2024 | 9,65 | 9,77 | 9,40 | 9,43 | -2,18% | 821.868,00 |
| 26.02.2024 | 9,36 | 9,68 | 9,36 | 9,64 | 2,34% | 1.079.621,00 |
| 23.02.2024 | 9,29 | 9,42 | 9,08 | 9,42 | 1,29% | 739.076,00 |
| 22.02.2024 | 9,40 | 9,49 | 9,18 | 9,30 | -0,96% | 1.723.724,00 |
| 21.02.2024 | 9,27 | 9,42 | 9,08 | 9,39 | 0,75% | 3.544.288,00 |
| 20.02.2024 | 9,44 | 9,55 | 9,30 | 9,32 | -1,89% | 2.721.838,00 |
| 16.02.2024 | 9,31 | 9,60 | 9,16 | 9,50 | 0,74% | 1.566.075,00 |
| 15.02.2024 | 8,78 | 9,44 | 8,66 | 9,43 | 12,80% | 2.780.304,00 |
| 14.02.2024 | 8,38 | 8,41 | 8,24 | 8,36 | 0,36% | 569.160,00 |
| 13.02.2024 | 8,53 | 8,53 | 8,26 | 8,33 | -3,48% | 586.756,00 |
| 12.02.2024 | 8,25 | 8,65 | 8,25 | 8,63 | 3,98% | 586.706,00 |
| 09.02.2024 | 8,30 | 8,34 | 8,23 | 8,30 | 0,24% | 1.443.882,00 |
| 08.02.2024 | 8,39 | 8,43 | 8,27 | 8,28 | -1,66% | 1.078.410,00 |
| 07.02.2024 | 8,73 | 8,73 | 8,31 | 8,42 | -2,77% | 773.394,00 |
| 06.02.2024 | 8,73 | 8,76 | 8,06 | 8,66 | -1,09% | 5.313.428,00 |
| 05.02.2024 | 8,75 | 8,78 | 8,66 | 8,76 | -0,74% | 410.848,00 |
| 02.02.2024 | 8,83 | 8,83 | 8,63 | 8,82 | -0,11% | 624.140,00 |
| 01.02.2024 | 8,62 | 8,85 | 8,60 | 8,83 | 2,79% | 804.069,00 |
| 31.01.2024 | 8,96 | 8,99 | 8,59 | 8,59 | -4,13% | 562.231,00 |
| 30.01.2024 | 8,85 | 8,97 | 8,81 | 8,96 | 1,47% | 683.211,00 |
| 29.01.2024 | 8,77 | 8,85 | 8,70 | 8,83 | 0,34% | 403.183,00 |
| 26.01.2024 | 8,72 | 8,91 | 8,67 | 8,80 | 1,38% | 529.827,00 |
| 25.01.2024 | 8,64 | 8,70 | 8,57 | 8,68 | 0,70% | 885.468,00 |
| 24.01.2024 | 8,86 | 8,88 | 8,61 | 8,62 | -2,60% | 400.075,00 |
| 23.01.2024 | 8,92 | 8,94 | 8,84 | 8,85 | -0,45% | 475.989,00 |
| 22.01.2024 | 8,99 | 9,03 | 8,81 | 8,89 | -1,11% | 429.880,00 |
| 19.01.2024 | 8,97 | 9,02 | 8,80 | 8,99 | 0,78% | 1.190.922,00 |
| 18.01.2024 | 8,70 | 8,93 | 8,68 | 8,92 | 2,88% | 738.682,00 |
| 17.01.2024 | 8,69 | 8,74 | 8,51 | 8,67 | -1,25% | 358.575,00 |
| 16.01.2024 | 8,79 | 8,85 | 8,75 | 8,78 | -0,79% | 428.647,00 |
| 12.01.2024 | 8,83 | 8,96 | 8,83 | 8,85 | -0,39% | 374.694,00 |
| 11.01.2024 | 8,88 | 9,00 | 8,86 | 8,89 | -0,28% | 434.710,00 |
| 10.01.2024 | 9,01 | 9,01 | 8,81 | 8,91 | -1,00% | 469.367,00 |
| 09.01.2024 | 9,24 | 9,24 | 8,98 | 9,00 | -2,81% | 694.709,00 |
| 08.01.2024 | 9,25 | 9,33 | 9,15 | 9,26 | 0,65% | 576.588,00 |
| 05.01.2024 | 9,09 | 9,22 | 9,06 | 9,20 | 0,55% | 796.513,00 |
| 04.01.2024 | 9,15 | 9,21 | 8,99 | 9,15 | 0,22% | 976.051,00 |
| 03.01.2024 | 9,39 | 9,39 | 9,12 | 9,13 | -3,69% | 668.185,00 |
| 02.01.2024 | 9,61 | 9,69 | 9,39 | 9,48 | -1,96% | 719.535,00 |
| 29.12.2023 | 9,60 | 9,75 | 9,57 | 9,67 | 0,73% | 854.853,00 |
| 28.12.2023 | 9,65 | 9,67 | 9,53 | 9,60 | 0,31% | 538.721,00 |
| 27.12.2023 | 9,43 | 9,66 | 9,43 | 9,57 | 1,48% | 960.137,00 |
| 26.12.2023 | 9,19 | 9,43 | 9,18 | 9,43 | 2,84% | 787.216,00 |