278,232$
3,66%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 270,46 | 279,06 | 269,60 | 278,47 | 3,75% | - |
| 22.04.2024 | 265,50 | 271,51 | 265,32 | 268,42 | 1,09% | 211.194,00 |
| 19.04.2024 | 262,82 | 267,45 | 262,42 | 265,53 | 0,90% | 95.856,00 |
| 18.04.2024 | 267,00 | 269,04 | 262,31 | 263,16 | -0,97% | 123.853,00 |
| 17.04.2024 | 273,83 | 273,92 | 264,83 | 265,74 | -1,45% | 158.996,00 |
| 16.04.2024 | 265,31 | 271,33 | 264,45 | 269,64 | 0,65% | 135.948,00 |
| 15.04.2024 | 275,00 | 280,00 | 266,87 | 267,91 | -0,57% | 142.045,00 |
| 12.04.2024 | 268,42 | 270,39 | 267,97 | 269,44 | -0,42% | 134.876,00 |
| 11.04.2024 | 270,34 | 271,22 | 265,63 | 270,57 | -0,47% | 142.408,00 |
| 10.04.2024 | 273,93 | 275,89 | 270,06 | 271,86 | -3,51% | 144.647,00 |
| 09.04.2024 | 278,85 | 282,94 | 277,68 | 281,74 | 1,11% | 73.486,00 |
| 08.04.2024 | 278,87 | 281,94 | 278,33 | 278,64 | 0,67% | 60.498,00 |
| 05.04.2024 | 275,98 | 278,51 | 274,65 | 276,79 | 0,29% | 70.971,00 |
| 04.04.2024 | 282,04 | 282,04 | 274,79 | 276,00 | -1,15% | 141.576,00 |
| 03.04.2024 | 278,64 | 281,77 | 277,45 | 279,21 | -0,32% | 94.969,00 |
| 02.04.2024 | 285,53 | 285,53 | 278,65 | 280,10 | -3,24% | 157.810,00 |
| 01.04.2024 | 291,05 | 292,21 | 287,92 | 289,48 | -0,94% | 105.710,00 |
| 28.03.2024 | 291,13 | 294,43 | 291,06 | 292,23 | 0,56% | 151.077,00 |
| 27.03.2024 | 286,53 | 291,02 | 286,53 | 290,61 | 2,18% | 92.417,00 |
| 26.03.2024 | 283,29 | 286,90 | 281,28 | 284,40 | 0,94% | 113.604,00 |
| 25.03.2024 | 285,00 | 285,00 | 280,51 | 281,76 | -0,65% | 72.879,00 |
| 22.03.2024 | 285,15 | 285,15 | 281,09 | 283,61 | -0,94% | 139.884,00 |
| 21.03.2024 | 279,32 | 287,27 | 279,06 | 286,31 | 2,95% | 145.902,00 |
| 20.03.2024 | 266,15 | 279,42 | 266,15 | 278,10 | 4,46% | 161.886,00 |
| 19.03.2024 | 265,05 | 267,81 | 263,72 | 266,23 | 0,70% | 92.145,00 |
| 18.03.2024 | 266,51 | 268,76 | 263,55 | 264,39 | -0,81% | 164.005,00 |
| 15.03.2024 | 262,00 | 268,00 | 262,00 | 266,54 | 1,35% | 314.719,00 |
| 14.03.2024 | 263,54 | 265,03 | 261,20 | 262,98 | -1,24% | 119.920,00 |
| 13.03.2024 | 266,34 | 268,52 | 264,56 | 266,27 | 0,49% | 85.077,00 |
| 12.03.2024 | 263,98 | 266,18 | 262,23 | 264,96 | 0,25% | 107.147,00 |
| 11.03.2024 | 261,60 | 264,32 | 260,00 | 264,31 | 0,79% | 82.345,00 |
| 08.03.2024 | 268,48 | 270,94 | 261,81 | 262,25 | -1,16% | 160.517,00 |
| 07.03.2024 | 263,17 | 266,35 | 262,29 | 265,34 | 1,43% | 128.003,00 |
| 06.03.2024 | 263,85 | 263,85 | 260,00 | 261,61 | -0,16% | 130.275,00 |
| 05.03.2024 | 259,57 | 265,44 | 258,77 | 262,03 | -0,27% | 164.952,00 |
| 04.03.2024 | 274,30 | 274,30 | 262,15 | 262,74 | -3,49% | 137.417,00 |
| 01.03.2024 | 268,88 | 272,45 | 266,48 | 272,23 | 0,58% | 151.728,00 |
| 29.02.2024 | 266,18 | 271,29 | 265,95 | 270,65 | 3,42% | 121.104,00 |
| 28.02.2024 | 263,01 | 266,70 | 261,64 | 261,70 | -1,56% | 100.626,00 |
| 27.02.2024 | 267,41 | 270,52 | 265,39 | 265,84 | 0,70% | 96.737,00 |
| 26.02.2024 | 262,60 | 265,84 | 261,92 | 264,00 | -0,42% | 112.101,00 |
| 23.02.2024 | 263,40 | 267,11 | 262,61 | 265,12 | 0,23% | 56.319,00 |
| 22.02.2024 | 263,12 | 266,30 | 262,51 | 264,52 | 0,85% | 213.758,00 |
| 21.02.2024 | 259,45 | 265,69 | 259,45 | 262,30 | 0,32% | 250.129,00 |
| 20.02.2024 | 266,45 | 266,45 | 260,95 | 261,46 | -2,80% | 252.499,00 |
| 16.02.2024 | 272,84 | 275,77 | 268,65 | 269,00 | -2,25% | 136.432,00 |
| 15.02.2024 | 277,29 | 280,08 | 274,86 | 275,20 | -0,47% | 118.998,00 |
| 14.02.2024 | 276,54 | 278,23 | 270,01 | 276,50 | 0,67% | 111.481,00 |
| 13.02.2024 | 271,51 | 278,95 | 271,51 | 274,65 | -1,88% | 152.084,00 |
| 12.02.2024 | 278,23 | 282,96 | 278,17 | 279,92 | 1,45% | 125.033,00 |
| 09.02.2024 | 270,06 | 279,37 | 268,47 | 275,92 | 2,54% | 141.262,00 |
| 08.02.2024 | 269,93 | 270,99 | 263,01 | 269,09 | 0,37% | 271.842,00 |
| 07.02.2024 | 266,96 | 270,76 | 263,34 | 268,10 | 1,13% | 144.228,00 |
| 06.02.2024 | 266,38 | 270,00 | 264,88 | 265,11 | -1,14% | 154.739,00 |
| 05.02.2024 | 262,40 | 271,48 | 262,40 | 268,16 | 0,19% | 190.245,00 |
| 02.02.2024 | 264,20 | 272,01 | 262,41 | 267,66 | -0,56% | 200.565,00 |
| 01.02.2024 | 260,69 | 270,01 | 260,69 | 269,16 | 3,50% | 147.933,00 |
| 31.01.2024 | 260,10 | 271,62 | 255,73 | 260,06 | -7,87% | 449.764,00 |
| 30.01.2024 | 276,18 | 285,88 | 276,18 | 282,29 | 2,00% | 222.210,00 |
| 29.01.2024 | 273,29 | 278,51 | 271,19 | 276,75 | 0,82% | 126.646,00 |
| 26.01.2024 | 275,76 | 277,02 | 272,21 | 274,50 | 0,36% | 68.521,00 |
| 25.01.2024 | 275,00 | 275,00 | 270,23 | 273,51 | 1,04% | 83.284,00 |
| 24.01.2024 | 280,54 | 280,54 | 269,14 | 270,70 | -2,11% | 106.736,00 |
| 23.01.2024 | 282,84 | 282,84 | 275,00 | 276,53 | -0,70% | 99.017,00 |
| 22.01.2024 | 276,11 | 280,64 | 276,01 | 278,48 | 1,66% | 86.718,00 |
| 19.01.2024 | 272,89 | 275,67 | 269,79 | 273,92 | 0,14% | 65.849,00 |
| 18.01.2024 | 275,21 | 275,21 | 271,60 | 273,54 | 0,44% | 78.427,00 |
| 17.01.2024 | 269,10 | 273,44 | 269,10 | 272,34 | -0,18% | 80.876,00 |
| 16.01.2024 | 270,01 | 274,50 | 270,01 | 272,83 | -0,38% | 80.516,00 |
| 12.01.2024 | 285,08 | 286,24 | 272,03 | 273,88 | -3,01% | 90.600,00 |
| 11.01.2024 | 281,39 | 282,99 | 275,26 | 282,38 | -0,38% | 93.839,00 |
| 10.01.2024 | 282,10 | 283,97 | 277,42 | 283,47 | 0,18% | 75.681,00 |
| 09.01.2024 | 279,98 | 283,40 | 279,98 | 282,97 | -0,34% | 77.629,00 |
| 08.01.2024 | 282,00 | 286,50 | 281,86 | 283,93 | 0,42% | 112.416,00 |
| 05.01.2024 | 282,14 | 287,73 | 279,78 | 282,75 | -0,47% | 160.359,00 |
| 04.01.2024 | 288,15 | 288,15 | 281,64 | 284,08 | -1,17% | 142.177,00 |
| 03.01.2024 | 299,40 | 303,93 | 284,95 | 287,45 | -5,75% | 167.027,00 |
| 02.01.2024 | 300,79 | 307,78 | 300,79 | 305,00 | 0,09% | 120.021,00 |
| 29.12.2023 | 308,05 | 308,80 | 303,05 | 304,74 | -1,48% | 61.190,00 |
| 28.12.2023 | 304,64 | 309,58 | 304,39 | 309,31 | 0,88% | 81.087,00 |
| 27.12.2023 | 304,76 | 310,08 | 303,78 | 306,62 | 0,32% | 73.706,00 |
| 26.12.2023 | 301,95 | 306,80 | 299,82 | 305,63 | 1,99% | 62.687,00 |
| 22.12.2023 | 299,70 | 302,76 | 297,50 | 299,66 | -0,13% | 69.891,00 |
| 21.12.2023 | 301,32 | 303,91 | 297,47 | 300,06 | 1,68% | 69.409,00 |
| 20.12.2023 | 298,22 | 302,39 | 294,98 | 295,09 | -1,44% | 95.906,00 |
| 19.12.2023 | 295,24 | 300,88 | 294,98 | 299,40 | 2,14% | 131.990,00 |
| 18.12.2023 | 297,49 | 299,24 | 290,89 | 293,13 | -0,82% | 128.829,00 |
| 15.12.2023 | 297,68 | 297,68 | 290,56 | 295,55 | -0,65% | 616.131,00 |
| 14.12.2023 | 290,12 | 297,64 | 286,82 | 297,49 | 3,93% | 254.179,00 |
| 13.12.2023 | 274,57 | 287,95 | 271,25 | 286,23 | 4,22% | 217.930,00 |
| 12.12.2023 | 282,18 | 282,18 | 274,55 | 274,64 | -3,01% | 133.453,00 |
| 11.12.2023 | 283,76 | 285,79 | 280,58 | 283,15 | 0,05% | 186.085,00 |
| 08.12.2023 | 284,53 | 287,00 | 279,10 | 283,00 | -0,53% | 153.885,00 |
| 07.12.2023 | 281,58 | 284,58 | 281,00 | 284,51 | 1,24% | 108.428,00 |
| 06.12.2023 | 284,89 | 290,04 | 280,46 | 281,02 | -0,08% | 146.312,00 |
| 05.12.2023 | 283,89 | 285,96 | 280,27 | 281,24 | -2,20% | 142.318,00 |
| 04.12.2023 | 288,59 | 293,54 | 284,17 | 287,58 | -1,24% | 158.713,00 |
| 01.12.2023 | 281,47 | 291,56 | 281,47 | 291,18 | 3,22% | 98.560,00 |
| 30.11.2023 | 281,68 | 285,62 | 278,55 | 282,10 | 0,55% | 139.190,00 |
| 29.11.2023 | 284,24 | 286,86 | 280,00 | 280,55 | 0,10% | 97.669,00 |