299,570$
7,18%
Echtzeit-Aktienkurs Group 1 Automotive Inc.
Bid:
Ask:
Aktienkurse zur Group 1 Automotive Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 285,16 | 304,87 | 284,95 | 299,71 | 7,23% | 406.260,00 |
23.04.2024 | 269,52 | 280,19 | 269,52 | 279,50 | 4,13% | 344.025,00 |
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% | 123.818,00 |
17.04.2024 | 273,83 | 273,92 | 264,83 | 265,74 | -1,45% | 144.696,00 |
16.04.2024 | 265,31 | 271,33 | 264,45 | 269,64 | 0,65% | 128.460,00 |
15.04.2024 | 275,00 | 280,00 | 266,87 | 267,91 | -0,57% | 142.037,00 |
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% | 142.266,00 |
10.04.2024 | 273,93 | 275,89 | 270,06 | 271,86 | -3,51% | 144.624,00 |
09.04.2024 | 278,85 | 282,94 | 277,68 | 281,74 | 1,11% | 73.477,00 |
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% | 141.237,00 |
03.04.2024 | 278,64 | 281,77 | 277,45 | 279,21 | -0,32% | 94.943,00 |
02.04.2024 | 285,53 | 285,53 | 278,65 | 280,10 | -3,24% | 157.806,00 |
01.04.2024 | 291,05 | 292,21 | 287,92 | 289,48 | -0,94% | 105.576,00 |
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% | 92.416,00 |
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% | 72.843,00 |
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% | 119.860,00 |
20.03.2024 | 266,15 | 279,42 | 266,15 | 278,10 | 4,46% | 161.861,00 |
19.03.2024 | 265,05 | 267,81 | 263,72 | 266,23 | 0,70% | 92.142,00 |
18.03.2024 | 266,51 | 268,76 | 263,55 | 264,39 | -0,81% | 156.899,00 |
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% | 119.919,00 |
13.03.2024 | 266,34 | 268,52 | 264,56 | 266,27 | 0,49% | 85.071,00 |
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% | 82.342,00 |
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% | 130.274,00 |
05.03.2024 | 259,57 | 265,44 | 258,77 | 262,03 | -0,27% | 164.951,00 |
04.03.2024 | 274,30 | 274,30 | 262,15 | 262,74 | -3,49% | 137.413,00 |
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% | 100.030,00 |
27.02.2024 | 267,41 | 270,52 | 265,39 | 265,84 | 0,70% | 96.736,00 |
26.02.2024 | 262,60 | 265,84 | 261,92 | 264,00 | -0,42% | 112.055,00 |
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% | 202.558,00 |
21.02.2024 | 259,45 | 265,69 | 259,45 | 262,30 | 0,32% | 238.929,00 |
20.02.2024 | 266,45 | 266,45 | 260,95 | 261,46 | -2,80% | 252.472,00 |
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% | 118.982,00 |
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% | 152.008,00 |
12.02.2024 | 278,23 | 282,96 | 278,17 | 279,92 | 1,45% | 124.962,00 |
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% | 270.199,00 |
07.02.2024 | 266,96 | 270,76 | 263,34 | 268,10 | 1,13% | 143.185,00 |
06.02.2024 | 266,38 | 270,00 | 264,88 | 265,11 | -1,14% | 153.062,00 |
05.02.2024 | 262,40 | 271,48 | 262,40 | 268,16 | 0,19% | 189.559,00 |
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% | 147.901,00 |
31.01.2024 | 260,10 | 271,62 | 255,73 | 260,06 | -7,87% | 445.250,00 |
30.01.2024 | 276,18 | 285,88 | 276,18 | 282,29 | 2,00% | 222.173,00 |
29.01.2024 | 273,29 | 278,51 | 271,19 | 276,75 | 0,82% | 126.531,00 |
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% | 83.219,00 |
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% | 99.011,00 |
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% | 74.176,00 |
16.01.2024 | 270,01 | 274,50 | 270,01 | 272,83 | -0,38% | 80.423,00 |
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% | 88.113,00 |
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% | 103.114,00 |
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% | 142.114,00 |
03.01.2024 | 299,40 | 303,93 | 284,95 | 287,45 | -5,75% | 166.897,00 |
02.01.2024 | 300,79 | 307,78 | 300,79 | 305,00 | 0,09% | 120.016,00 |
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% | 76.589,00 |
27.12.2023 | 304,76 | 310,08 | 303,78 | 306,62 | 0,32% | 73.590,00 |
26.12.2023 | 301,95 | 306,80 | 299,82 | 305,63 | 1,99% | 62.640,00 |
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% | 68.936,00 |
20.12.2023 | 298,22 | 302,39 | 294,98 | 295,09 | -1,44% | 88.581,00 |
19.12.2023 | 295,24 | 300,88 | 294,98 | 299,40 | 2,14% | 130.824,00 |
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% | 227.545,00 |
13.12.2023 | 274,57 | 287,95 | 271,25 | 286,23 | 4,22% | 193.460,00 |
12.12.2023 | 282,18 | 282,18 | 274,55 | 274,64 | -3,01% | 123.093,00 |
11.12.2023 | 283,76 | 285,79 | 280,58 | 283,15 | 0,05% | 133.285,00 |
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% | 100.603,00 |
06.12.2023 | 284,89 | 290,04 | 280,46 | 281,02 | -0,08% | 119.493,00 |
05.12.2023 | 283,89 | 285,96 | 280,27 | 281,24 | -2,20% | 107.918,00 |
04.12.2023 | 288,59 | 293,54 | 284,17 | 287,58 | -1,24% | 154.500,00 |
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% | 138.943,00 |