Garrett Motion Inc GTX
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$25,95-0,08 (-0,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,03 | -0,80 % | $26,61 | $26,61 | $25,91 | 2,26M |
| 2026-09-29 | $26,24 | +1,47 % | $26,06 | $26,26 | $25,54 | 1,84M |
| 2026-09-28 | $25,86 | +0,54 % | $25,61 | $25,93 | $25,41 | 2,03M |
| 2026-09-25 | $25,72 | +1,66 % | $25,33 | $25,82 | $25,01 | 1,47M |
| 2026-09-24 | $25,30 | -0,78 % | $25,15 | $25,50 | $25,05 | 1,37M |
| 2026-09-23 | $25,50 | -1,73 % | $25,77 | $25,77 | $25,25 | 1,91M |
| 2026-09-22 | $25,95 | -1,70 % | $26,68 | $26,78 | $25,89 | 1,91M |
| 2026-09-21 | $26,40 | +0,49 % | $26,66 | $26,93 | $26,23 | 2,01M |
| 2026-09-18 | $26,27 | +0,04 % | $26,34 | $26,58 | $25,94 | 7,48M |
| 2026-09-17 | $26,26 | +0,50 % | $26,81 | $27,19 | $26,21 | 1,61M |
| 2026-09-16 | $26,13 | +1,95 % | $25,98 | $26,38 | $25,72 | 1,88M |
| 2026-09-15 | $25,63 | -2,19 % | $26,40 | $26,60 | $25,43 | 2,21M |
| 2026-09-14 | $26,20 | -5,12 % | $26,84 | $27,02 | $26,12 | 2,24M |
| 2026-09-11 | $27,62 | +1,58 % | $27,19 | $28,00 | $27,19 | 1,89M |
| 2026-09-10 | $27,19 | -1,09 % | $27,08 | $27,71 | $26,98 | 2,98M |
| 2026-09-09 | $27,49 | -1,79 % | $27,83 | $28,16 | $27,37 | 2,17M |
| 2026-09-08 | $27,99 | +0,07 % | $27,96 | $28,38 | $27,68 | 5,05M |
| 2026-09-04 | $27,97 | +2,34 % | $27,43 | $28,06 | $27,19 | 2,68M |
| 2026-09-03 | $27,33 | +1,18 % | $27,17 | $27,62 | $26,89 | 2,84M |
| 2026-09-02 | $27,01 | +1,54 % | $26,56 | $27,13 | $26,53 | 3,10M |
| 2026-09-01 | $26,60 | -1,30 % | $26,82 | $27,05 | $26,36 | 4,50M |
| 2026-08-31 | $26,95 | +1,09 % | $26,94 | $27,01 | $26,61 | 3,09M |
| 2026-08-28 | $26,66 | -2,81 % | $27,65 | $27,90 | $26,64 | 2,36M |
| 2026-08-27 | $27,43 | +1,37 % | $26,84 | $27,49 | $26,40 | 2,74M |
| 2026-08-26 | $27,06 | +3,01 % | $26,49 | $27,14 | $26,30 | 4,31M |
| 2026-08-25 | $26,27 | +1,66 % | $26,23 | $26,38 | $25,94 | 3,42M |
| 2026-08-24 | $25,84 | -2,93 % | $26,45 | $26,77 | $25,67 | 2,47M |
| 2026-08-21 | $26,62 | +0,83 % | $26,44 | $27,06 | $26,17 | 3,13M |
| 2026-08-20 | $26,40 | -2,76 % | $26,88 | $26,98 | $26,30 | 1,87M |
| 2026-08-19 | $27,15 | -2,72 % | $28,33 | $28,33 | $27,01 | 2,82M |
| 2026-08-18 | $27,91 | -2,34 % | $28,03 | $28,48 | $27,55 | 2,72M |
| 2026-08-17 | $28,58 | -1,45 % | $28,80 | $29,25 | $28,53 | 1,98M |
| 2026-08-14 | $29,00 | +1,08 % | $28,43 | $29,25 | $28,28 | 2,17M |
| 2026-08-13 | $28,69 | -2,22 % | $29,48 | $29,50 | $28,66 | 2,42M |
| 2026-08-12 | $29,34 | +0,76 % | $29,56 | $30,12 | $29,10 | 2,50M |
| 2026-08-11 | $29,12 | +0,38 % | $29,65 | $29,81 | $29,05 | 2,19M |
| 2026-08-10 | $29,01 | -2,81 % | $30,03 | $30,12 | $28,93 | 3,04M |
| 2026-08-07 | $29,85 | -2,03 % | $30,47 | $30,77 | $29,68 | 2,87M |
| 2026-08-06 | $30,47 | -2,99 % | $31,29 | $31,76 | $30,43 | 1,08M |
| 2026-08-05 | $31,41 | -0,06 % | $31,60 | $32,47 | $31,33 | 1,41M |
| 2026-08-04 | $31,43 | +2,71 % | $31,06 | $31,55 | $30,32 | 1,52M |
| 2026-08-03 | $30,60 | -1,77 % | $31,11 | $31,75 | $30,54 | 2,11M |
| 2026-07-31 | $31,15 | +0,45 % | $31,44 | $31,69 | $30,64 | 2,39M |
| 2026-07-30 | $31,01 | +7,75 % | $30,80 | $31,32 | $30,17 | 2,75M |
| 2026-07-29 | $28,78 | -3,81 % | $28,59 | $30,05 | $28,58 | 3,54M |
| 2026-07-28 | $29,92 | -2,86 % | $30,75 | $30,88 | $29,14 | 3,78M |
| 2026-07-27 | $30,80 | -2,25 % | $31,51 | $31,94 | $30,02 | 1,47M |
| 2026-07-24 | $31,51 | -0,03 % | $31,90 | $32,00 | $31,09 | 1,49M |
| 2026-07-23 | $31,52 | -1,10 % | $31,45 | $31,79 | $31,10 | 1,44M |
| 2026-07-22 | $31,87 | -1,51 % | $31,88 | $32,69 | $31,64 | 2,42M |
| 2026-07-21 | $32,36 | +3,25 % | $31,86 | $32,43 | $31,58 | 1,67M |
| 2026-07-20 | $31,34 | -1,35 % | $31,40 | $32,14 | $31,07 | 3,30M |
| 2026-07-17 | $31,77 | +0,67 % | $30,69 | $32,00 | $30,08 | 2,60M |
| 2026-07-16 | $31,56 | -0,88 % | $31,37 | $31,99 | $31,04 | 1,60M |
| 2026-07-15 | $31,84 | +0,51 % | $31,46 | $32,08 | $31,17 | 1,68M |
| 2026-07-14 | $31,68 | +0,57 % | $32,28 | $32,51 | $31,39 | 1,59M |
| 2026-07-13 | $31,50 | -2,48 % | $32,05 | $32,08 | $31,03 | 1,87M |
| 2026-07-10 | $32,30 | -0,83 % | $32,25 | $32,66 | $32,10 | 1,08M |
| 2026-07-09 | $32,57 | +2,16 % | $32,57 | $33,03 | $32,44 | 1,80M |
| 2026-07-08 | $31,88 | -1,15 % | $32,32 | $32,57 | $31,17 | 2,15M |
| 2026-07-07 | $32,25 | -2,83 % | $32,42 | $32,60 | $31,72 | 3,27M |
| 2026-07-06 | $33,19 | +4,54 % | $32,56 | $33,31 | $32,39 | 2,95M |
| 2026-07-02 | $31,75 | -5,48 % | $33,98 | $34,03 | $31,33 | 4,21M |
| 2026-07-01 | $33,59 | -7,29 % | $35,64 | $35,83 | $33,47 | 3,62M |
| 2026-06-30 | $36,23 | +3,28 % | $35,09 | $36,25 | $35,00 | 2,97M |
| 2026-06-29 | $35,08 | -0,09 % | $34,78 | $35,36 | $34,08 | 2,95M |
| 2026-06-26 | $35,11 | +0,29 % | $34,61 | $35,41 | $33,94 | 7,88M |
| 2026-06-25 | $35,01 | +5,07 % | $33,68 | $35,01 | $33,65 | 3,92M |
| 2026-06-24 | $33,32 | -1,27 % | $33,63 | $33,81 | $32,82 | 3,17M |
| 2026-06-23 | $33,75 | -2,15 % | $33,57 | $34,07 | $33,15 | 2,01M |
| 2026-06-22 | $34,49 | +0,50 % | $34,71 | $35,23 | $34,07 | 2,16M |
| 2026-06-18 | $34,32 | +1,66 % | $34,60 | $34,74 | $33,69 | 2,32M |
| 2026-06-17 | $33,76 | -2,46 % | $34,58 | $34,92 | $33,58 | 2,38M |
| 2026-06-16 | $34,61 | +1,41 % | $34,45 | $35,06 | $34,12 | 2,23M |
| 2026-06-15 | $34,13 | +1,70 % | $34,32 | $34,50 | $33,61 | 2,09M |
| 2026-06-12 | $33,56 | +0,48 % | $33,83 | $34,42 | $33,34 | 2,13M |
| 2026-06-11 | $33,40 | +4,44 % | $32,41 | $33,57 | $31,95 | 2,56M |
| 2026-06-10 | $31,98 | -2,53 % | $32,60 | $33,15 | $31,73 | 2,30M |
| 2026-06-09 | $32,81 | +1,74 % | $33,09 | $33,36 | $31,32 | 3,84M |
| 2026-06-08 | $32,25 | +0,91 % | $32,04 | $32,73 | $31,82 | 2,51M |
| 2026-06-05 | $31,96 | -2,74 % | $32,37 | $32,39 | $31,56 | 2,67M |
| 2026-06-04 | $32,86 | +1,61 % | $31,64 | $33,39 | $31,42 | 3,34M |
| 2026-06-03 | $32,34 | +2,41 % | $31,16 | $32,40 | $30,90 | 4,54M |
| 2026-06-02 | $31,58 | +1,19 % | $31,13 | $32,01 | $31,02 | 3,75M |
| 2026-06-01 | $31,21 | -4,73 % | $32,00 | $32,27 | $31,04 | 3,46M |
| 2026-05-29 | $32,76 | -1,62 % | $33,26 | $33,59 | $32,57 | 3,13M |
| 2026-05-28 | $33,30 | -1,07 % | $33,69 | $33,83 | $32,90 | 2,33M |
| 2026-05-27 | $33,66 | -0,71 % | $33,96 | $34,02 | $33,35 | 3,11M |
| 2026-05-26 | $33,90 | +1,83 % | $33,79 | $34,29 | $33,37 | 2,48M |
| 2026-05-22 | $33,29 | +0,21 % | $33,76 | $34,34 | $33,16 | 2,90M |