Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 153,05 | 153,05 | 152,37 | 152,38 | 0,85% | - |
| 25.02.2021 | 153,12 | 155,20 | 148,05 | 151,09 | -4,46% | - |
| 24.02.2021 | 153,61 | 159,36 | 0,00 | 158,15 | 5,86% | - |
| 23.02.2021 | 146,08 | 151,10 | 144,55 | 149,39 | 1,96% | - |
| 22.02.2021 | 149,69 | 152,30 | 145,58 | 146,52 | -1,69% | - |
| 19.02.2021 | 145,87 | 150,22 | 144,70 | 149,05 | 3,25% | - |
| 18.02.2021 | 146,38 | 146,42 | 141,62 | 144,35 | -1,87% | - |
| 17.02.2021 | 147,75 | 148,95 | 145,57 | 147,10 | -3,38% | - |
| 16.02.2021 | 156,77 | 157,70 | 151,80 | 152,25 | -1,96% | - |
| 12.02.2021 | 152,47 | 156,15 | 152,30 | 155,29 | 0,92% | - |
| 11.02.2021 | 153,72 | 154,70 | 148,27 | 153,87 | 1,70% | - |
| 10.02.2021 | 156,00 | 157,56 | 150,63 | 151,30 | -3,96% | - |
| 09.02.2021 | 157,02 | 162,09 | 156,37 | 157,54 | -0,98% | - |
| 08.02.2021 | 152,49 | 160,62 | 151,90 | 159,10 | 7,11% | - |
| 05.02.2021 | 145,87 | 151,66 | 145,87 | 148,54 | 2,22% | - |
| 04.02.2021 | 136,62 | 145,95 | 136,02 | 145,30 | 2,38% | - |
| 03.02.2021 | 135,26 | 143,69 | 135,26 | 141,93 | 2,30% | - |
| 02.02.2021 | 138,73 | 138,73 | 138,73 | 138,73 | -3,27% | - |
| 01.02.2021 | 142,10 | 144,57 | 140,71 | 143,41 | 3,53% | - |
| 29.01.2021 | 143,49 | 143,84 | 135,41 | 138,52 | -3,72% | - |
| 28.01.2021 | 136,27 | 146,24 | 136,17 | 143,88 | 1,17% | - |
| 27.01.2021 | 139,59 | 145,82 | 136,72 | 142,22 | -6,18% | - |
| 26.01.2021 | 153,70 | 155,30 | 0,00 | 151,59 | -0,21% | - |
| 25.01.2021 | 151,29 | 151,91 | 151,29 | 151,91 | -3,34% | - |
| 22.01.2021 | 151,30 | 157,70 | 150,00 | 157,16 | 2,54% | - |
| 21.01.2021 | 149,96 | 155,33 | 149,95 | 153,27 | 2,02% | - |
| 20.01.2021 | 151,48 | 154,31 | 149,20 | 150,23 | 1,32% | - |
| 19.01.2021 | 150,21 | 154,47 | 147,49 | 148,27 | -2,15% | - |
| 15.01.2021 | 148,23 | 152,87 | 147,04 | 151,54 | -1,15% | - |
| 14.01.2021 | 154,35 | 157,51 | 152,80 | 153,30 | 2,39% | - |
| 13.01.2021 | 150,97 | 151,21 | 145,00 | 149,72 | -3,05% | - |
| 12.01.2021 | 155,58 | 162,85 | 153,51 | 154,43 | 5,05% | - |
| 11.01.2021 | 147,00 | 147,74 | 142,77 | 147,00 | 0,96% | - |
| 08.01.2021 | 148,12 | 150,13 | 143,34 | 145,60 | -1,52% | - |
| 07.01.2021 | 145,31 | 148,82 | 143,13 | 147,84 | 4,22% | - |
| 06.01.2021 | 135,66 | 142,38 | 135,55 | 141,86 | 10,95% | - |
| 05.01.2021 | 124,55 | 128,65 | 124,38 | 127,85 | 2,72% | - |
| 04.01.2021 | 129,51 | 129,63 | 120,51 | 124,46 | -5,42% | - |
| 31.12.2020 | 127,94 | 133,34 | 127,86 | 131,60 | 1,56% | - |
| 30.12.2020 | 128,82 | 131,75 | 126,41 | 129,58 | 3,59% | - |
| 29.12.2020 | 122,97 | 126,33 | 122,47 | 125,10 | -2,80% | - |
| 28.12.2020 | 121,03 | 128,77 | 120,72 | 128,71 | 7,97% | - |
| 24.12.2020 | 119,02 | 121,44 | 118,35 | 119,21 | -0,87% | - |
| 23.12.2020 | 120,29 | 122,59 | 119,86 | 120,26 | 0,49% | - |
| 22.12.2020 | 120,59 | 121,69 | 119,43 | 119,67 | -0,92% | - |
| 21.12.2020 | 117,25 | 121,51 | 116,50 | 120,79 | 1,47% | - |
| 18.12.2020 | 125,14 | 125,14 | 118,16 | 119,04 | -5,07% | - |
| 17.12.2020 | 122,90 | 125,56 | 121,36 | 125,39 | 2,13% | - |
| 16.12.2020 | 120,81 | 123,19 | 104,23 | 122,78 | 0,45% | - |
| 15.12.2020 | 121,23 | 122,26 | 104,89 | 122,23 | 3,17% | - |
| 14.12.2020 | 119,92 | 120,18 | 114,22 | 118,48 | -3,55% | - |
| 11.12.2020 | 120,94 | 123,27 | 119,53 | 122,84 | 1,90% | - |
| 10.12.2020 | 124,48 | 124,92 | 119,93 | 120,55 | -3,84% | - |
| 09.12.2020 | 126,70 | 127,82 | 123,20 | 125,36 | -1,83% | - |
| 08.12.2020 | 124,40 | 128,27 | 124,02 | 127,70 | 7,51% | - |
| 07.12.2020 | 125,93 | 127,73 | 115,52 | 118,78 | -1,65% | - |
| 04.12.2020 | 126,32 | 127,00 | 112,65 | 120,77 | -4,54% | - |
| 03.12.2020 | 127,08 | 130,75 | 125,54 | 126,51 | 2,19% | - |
| 02.12.2020 | 129,44 | 129,44 | 123,80 | 123,80 | 4,97% | - |
| 01.12.2020 | 120,11 | 138,48 | 117,94 | 117,94 | 1,03% | - |
| 30.11.2020 | 118,36 | 120,31 | 95,33 | 116,74 | -7,31% | - |
| 27.11.2020 | 121,01 | 125,95 | 119,30 | 125,95 | 1,45% | - |
| 25.11.2020 | 122,75 | 126,73 | 121,71 | 124,14 | -5,52% | - |
| 24.11.2020 | 131,74 | 134,68 | 130,83 | 131,39 | 4,83% | - |
| 23.11.2020 | 125,34 | 125,34 | 125,34 | 125,34 | 3,66% | - |
| 20.11.2020 | 119,51 | 122,34 | 118,80 | 120,91 | 1,58% | - |
| 19.11.2020 | 120,88 | 120,88 | 119,03 | 119,04 | -2,07% | - |
| 18.11.2020 | 124,60 | 126,56 | 119,57 | 121,55 | 2,02% | - |
| 17.11.2020 | 118,59 | 123,11 | 117,69 | 119,14 | -1,22% | - |
| 16.11.2020 | 118,08 | 121,42 | 117,94 | 120,61 | 2,76% | - |
| 13.11.2020 | 117,82 | 118,75 | 114,97 | 117,37 | 2,31% | - |
| 12.11.2020 | 114,91 | 117,26 | 113,06 | 114,73 | -3,99% | - |
| 11.11.2020 | 118,05 | 121,99 | 116,67 | 119,50 | -2,44% | - |
| 10.11.2020 | 119,61 | 126,02 | 118,21 | 122,49 | 5,32% | - |
| 09.11.2020 | 122,82 | 122,85 | 116,30 | 116,30 | 3,83% | - |
| 06.11.2020 | 115,74 | 116,53 | 111,54 | 112,01 | -2,56% | - |
| 05.11.2020 | 115,51 | 117,19 | 114,46 | 114,96 | 1,62% | - |
| 04.11.2020 | 110,40 | 115,43 | 110,40 | 113,13 | -1,70% | - |
| 03.11.2020 | 113,52 | 119,35 | 112,48 | 115,08 | 4,10% | - |
| 02.11.2020 | 109,55 | 110,80 | 108,69 | 110,55 | 4,52% | - |
| 30.10.2020 | 106,41 | 108,74 | 0,00 | 105,77 | -1,83% | - |
| 29.10.2020 | 107,59 | 109,77 | 105,45 | 107,74 | -1,21% | - |
| 28.10.2020 | 108,92 | 110,74 | 106,80 | 109,06 | -4,11% | - |
| 27.10.2020 | 113,70 | 113,74 | 113,59 | 113,74 | -3,06% | - |
| 26.10.2020 | 115,94 | 117,71 | 114,15 | 117,33 | -6,11% | - |
| 23.10.2020 | 123,86 | 125,00 | 121,83 | 124,97 | 0,58% | - |
| 22.10.2020 | 132,79 | 133,55 | 124,25 | 124,25 | -7,97% | - |
| 21.10.2020 | 132,97 | 135,44 | 131,35 | 135,01 | 2,95% | - |
| 20.10.2020 | 0,00 | 131,14 | 0,00 | 131,14 | 6,24% | - |
| 19.10.2020 | 130,01 | 130,01 | 0,00 | 123,44 | -2,02% | - |
| 16.10.2020 | 124,88 | 128,20 | 122,31 | 125,99 | 1,33% | - |
| 15.10.2020 | 122,69 | 128,17 | 121,84 | 124,34 | 3,96% | - |
| 14.10.2020 | 122,54 | 124,33 | 119,60 | 119,60 | -2,29% | - |
| 13.10.2020 | 120,69 | 124,11 | 120,24 | 122,40 | -1,07% | - |
| 12.10.2020 | 125,53 | 127,18 | 0,00 | 123,72 | -0,81% | - |
| 09.10.2020 | 128,01 | 128,01 | 123,58 | 124,73 | -2,10% | - |
| 08.10.2020 | 125,26 | 127,89 | 122,50 | 127,41 | 2,29% | - |
| 07.10.2020 | 125,32 | 128,16 | 121,98 | 124,56 | 5,29% | - |
| 06.10.2020 | 118,30 | 118,30 | 118,30 | 118,30 | 14,91% | - |
| 05.10.2020 | 102,44 | 103,04 | 98,06 | 102,95 | 5,64% | - |