44,967$
3,59%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 43,21 | 45,02 | 43,00 | 44,99 | 3,64% | 32.674.633,00 |
| 30.05.2024 | 42,81 | 43,48 | 42,62 | 43,41 | 1,81% | 9.268.652,00 |
| 29.05.2024 | 42,62 | 42,75 | 42,27 | 42,64 | -1,04% | 13.262.326,00 |
| 28.05.2024 | 43,70 | 43,77 | 42,80 | 43,09 | -2,31% | 13.749.201,00 |
| 24.05.2024 | 44,07 | 44,32 | 43,87 | 44,11 | 0,87% | 7.373.009,00 |
| 23.05.2024 | 43,97 | 44,06 | 43,38 | 43,73 | -0,55% | 10.643.657,00 |
| 22.05.2024 | 44,60 | 44,64 | 43,73 | 43,97 | -2,11% | 11.874.498,00 |
| 21.05.2024 | 44,97 | 45,18 | 44,56 | 44,92 | -0,42% | 9.910.972,00 |
| 20.05.2024 | 45,75 | 45,91 | 45,07 | 45,11 | -1,42% | 9.070.726,00 |
| 17.05.2024 | 46,07 | 46,08 | 45,59 | 45,76 | -0,24% | 11.412.802,00 |
| 16.05.2024 | 45,38 | 46,10 | 45,37 | 45,87 | 0,84% | 11.335.861,00 |
| 15.05.2024 | 45,50 | 45,64 | 45,07 | 45,49 | 1,02% | 11.054.698,00 |
| 14.05.2024 | 45,50 | 45,79 | 44,75 | 45,03 | -0,31% | 10.894.317,00 |
| 13.05.2024 | 45,56 | 45,98 | 45,08 | 45,17 | -0,09% | 13.826.395,00 |
| 10.05.2024 | 45,58 | 45,63 | 45,05 | 45,21 | -0,33% | 7.917.797,00 |
| 09.05.2024 | 44,98 | 45,66 | 44,80 | 45,36 | 0,69% | 9.349.772,00 |
| 08.05.2024 | 44,85 | 45,40 | 44,58 | 45,05 | -0,51% | 7.568.502,00 |
| 07.05.2024 | 45,19 | 45,84 | 45,17 | 45,28 | 0,49% | 9.135.865,00 |
| 06.05.2024 | 45,10 | 45,54 | 44,96 | 45,06 | 0,45% | 10.301.582,00 |
| 03.05.2024 | 45,03 | 45,55 | 44,51 | 44,86 | 0,43% | 10.046.006,00 |
| 02.05.2024 | 44,90 | 45,15 | 44,57 | 44,67 | 0,45% | 13.214.851,00 |
| 01.05.2024 | 44,50 | 45,20 | 44,38 | 44,47 | -0,13% | 13.987.629,00 |
| 30.04.2024 | 45,21 | 45,42 | 44,26 | 44,53 | -3,28% | 15.951.304,00 |
| 29.04.2024 | 46,00 | 46,15 | 45,54 | 46,04 | 0,44% | 10.577.406,00 |
| 26.04.2024 | 45,60 | 46,17 | 45,41 | 45,84 | 0,48% | 12.153.282,00 |
| 25.04.2024 | 44,67 | 45,85 | 44,49 | 45,62 | 1,20% | 14.912.507,00 |
| 24.04.2024 | 45,31 | 45,31 | 44,62 | 45,08 | -0,04% | 15.013.881,00 |
| 23.04.2024 | 45,89 | 45,96 | 44,37 | 45,10 | 4,37% | 28.767.300,00 |
| 22.04.2024 | 42,68 | 43,56 | 42,21 | 43,21 | 1,98% | 21.315.076,00 |
| 19.04.2024 | 42,51 | 42,96 | 42,19 | 42,37 | -0,16% | 15.514.953,00 |
| 18.04.2024 | 42,77 | 42,84 | 42,01 | 42,44 | -0,05% | 14.180.458,00 |
| 17.04.2024 | 42,91 | 43,16 | 42,29 | 42,46 | -0,47% | 10.663.327,00 |
| 16.04.2024 | 42,49 | 42,92 | 42,13 | 42,66 | -0,07% | 12.384.851,00 |
| 15.04.2024 | 43,73 | 43,98 | 42,52 | 42,69 | -0,91% | 13.499.590,00 |
| 12.04.2024 | 43,50 | 43,58 | 42,65 | 43,08 | -1,73% | 11.903.888,00 |
| 11.04.2024 | 43,90 | 43,99 | 43,19 | 43,84 | -0,23% | 19.562.960,00 |
| 10.04.2024 | 43,90 | 44,55 | 43,51 | 43,94 | -1,77% | 11.636.353,00 |
| 09.04.2024 | 44,58 | 44,87 | 44,07 | 44,73 | 0,88% | 8.794.803,00 |
| 08.04.2024 | 44,43 | 44,85 | 44,28 | 44,34 | 0,25% | 8.250.408,00 |
| 05.04.2024 | 43,72 | 44,31 | 43,46 | 44,23 | 1,26% | 11.210.456,00 |
| 04.04.2024 | 45,71 | 46,04 | 43,62 | 43,68 | -3,30% | 16.988.628,00 |
| 03.04.2024 | 44,67 | 45,42 | 44,64 | 45,17 | 0,62% | 14.377.133,00 |
| 02.04.2024 | 44,97 | 45,26 | 44,59 | 44,89 | -1,12% | 13.061.879,00 |
| 01.04.2024 | 45,13 | 45,73 | 44,98 | 45,40 | 0,11% | 11.008.265,00 |
| 28.03.2024 | 44,63 | 45,54 | 44,60 | 45,35 | 1,70% | 14.766.376,00 |
| 27.03.2024 | 44,06 | 44,81 | 44,05 | 44,59 | 1,34% | 22.172.122,00 |
| 26.03.2024 | 43,69 | 44,57 | 43,43 | 44,00 | 1,03% | 15.961.253,00 |
| 25.03.2024 | 43,06 | 43,96 | 43,06 | 43,55 | 1,14% | 14.644.724,00 |
| 22.03.2024 | 43,30 | 43,66 | 43,00 | 43,06 | -0,83% | 9.393.825,00 |
| 21.03.2024 | 42,92 | 43,59 | 42,84 | 43,42 | 1,33% | 15.268.254,00 |
| 20.03.2024 | 41,42 | 42,89 | 41,36 | 42,85 | 3,23% | 16.909.341,00 |
| 19.03.2024 | 40,92 | 41,68 | 40,72 | 41,51 | 1,69% | 15.936.425,00 |
| 18.03.2024 | 40,89 | 40,93 | 40,33 | 40,82 | 0,32% | 16.126.578,00 |
| 15.03.2024 | 39,27 | 40,82 | 39,27 | 40,69 | 3,33% | 82.751.221,00 |
| 14.03.2024 | 40,18 | 40,34 | 38,95 | 39,38 | -2,19% | 18.012.944,00 |
| 13.03.2024 | 39,46 | 40,47 | 39,34 | 40,26 | 2,68% | 19.081.322,00 |
| 12.03.2024 | 39,58 | 39,62 | 38,96 | 39,21 | -0,81% | 19.442.475,00 |
| 11.03.2024 | 39,28 | 39,81 | 39,22 | 39,53 | 0,08% | 11.659.067,00 |
| 08.03.2024 | 39,35 | 40,15 | 39,31 | 39,50 | 0,38% | 12.923.874,00 |
| 07.03.2024 | 40,17 | 40,32 | 39,26 | 39,35 | -1,99% | 15.428.027,00 |
| 06.03.2024 | 40,65 | 40,74 | 39,83 | 40,15 | -1,23% | 15.511.179,00 |
| 05.03.2024 | 40,70 | 40,89 | 40,13 | 40,65 | -0,68% | 18.913.473,00 |
| 04.03.2024 | 41,00 | 41,52 | 40,76 | 40,93 | -0,15% | 14.703.085,00 |
| 01.03.2024 | 40,81 | 41,80 | 40,40 | 40,99 | 0,02% | 13.079.612,00 |
| 29.02.2024 | 40,77 | 41,34 | 40,64 | 40,98 | 0,86% | 18.005.220,00 |
| 28.02.2024 | 40,06 | 41,08 | 40,05 | 40,63 | 1,12% | 15.697.520,00 |
| 27.02.2024 | 40,23 | 40,60 | 39,85 | 40,18 | 0,98% | 11.507.720,00 |
| 26.02.2024 | 39,64 | 40,73 | 39,60 | 39,79 | 0,40% | 16.610.224,00 |
| 23.02.2024 | 39,36 | 39,95 | 39,32 | 39,63 | 0,74% | 15.194.425,00 |
| 22.02.2024 | 39,55 | 39,80 | 39,16 | 39,34 | -0,38% | 11.458.142,00 |
| 21.02.2024 | 38,96 | 39,82 | 38,96 | 39,49 | 1,23% | 15.987.810,00 |
| 20.02.2024 | 38,35 | 39,17 | 38,13 | 39,01 | 0,80% | 16.971.324,00 |
| 16.02.2024 | 38,80 | 39,06 | 38,62 | 38,70 | -0,74% | 12.396.651,00 |
| 15.02.2024 | 38,67 | 39,51 | 38,64 | 38,99 | 1,62% | 15.688.586,00 |
| 14.02.2024 | 38,58 | 38,75 | 38,05 | 38,37 | 0,16% | 13.278.490,00 |
| 13.02.2024 | 38,80 | 38,94 | 37,83 | 38,31 | -2,47% | 18.979.037,00 |
| 12.02.2024 | 38,54 | 39,54 | 38,51 | 39,28 | 1,87% | 18.113.133,00 |
| 09.02.2024 | 38,62 | 38,98 | 38,45 | 38,56 | -0,23% | 13.065.974,00 |
| 08.02.2024 | 38,84 | 38,94 | 38,42 | 38,65 | -0,18% | 15.864.503,00 |
| 07.02.2024 | 38,54 | 39,12 | 38,10 | 38,72 | 1,81% | 19.093.754,00 |
| 06.02.2024 | 37,60 | 38,67 | 37,60 | 38,03 | 0,64% | 16.288.896,00 |
| 05.02.2024 | 38,53 | 38,69 | 37,68 | 37,79 | -2,88% | 19.722.400,00 |
| 02.02.2024 | 38,53 | 39,19 | 38,29 | 38,91 | 0,10% | 19.818.286,00 |
| 01.02.2024 | 39,18 | 39,31 | 38,53 | 38,87 | 0,18% | 21.343.029,00 |
| 31.01.2024 | 38,20 | 39,75 | 38,13 | 38,80 | 1,70% | 34.203.076,00 |
| 30.01.2024 | 38,35 | 38,96 | 37,40 | 38,15 | 7,80% | 57.982.618,00 |
| 29.01.2024 | 35,20 | 35,61 | 34,93 | 35,39 | 0,60% | 24.054.758,00 |
| 26.01.2024 | 35,16 | 35,55 | 35,04 | 35,18 | 0,06% | 14.190.100,00 |
| 25.01.2024 | 34,96 | 35,26 | 34,71 | 35,16 | 1,33% | 21.520.315,00 |
| 24.01.2024 | 35,29 | 35,60 | 34,56 | 34,70 | -1,50% | 15.483.431,00 |
| 23.01.2024 | 35,62 | 35,76 | 34,94 | 35,23 | -0,25% | 16.822.833,00 |
| 22.01.2024 | 35,55 | 36,05 | 35,28 | 35,32 | -0,54% | 15.127.058,00 |
| 19.01.2024 | 34,59 | 35,66 | 34,34 | 35,51 | 2,69% | 17.599.019,00 |
| 18.01.2024 | 35,30 | 35,36 | 34,32 | 34,58 | -1,23% | 22.571.837,00 |
| 17.01.2024 | 34,83 | 35,21 | 34,73 | 35,01 | -1,07% | 15.352.760,00 |
| 16.01.2024 | 34,73 | 35,58 | 34,62 | 35,39 | 0,37% | 18.287.234,00 |
| 12.01.2024 | 35,67 | 36,12 | 35,20 | 35,26 | -1,67% | 16.651.459,00 |
| 11.01.2024 | 36,11 | 36,25 | 35,61 | 35,86 | -1,24% | 14.628.237,00 |
| 10.01.2024 | 36,57 | 36,62 | 36,00 | 36,31 | -0,63% | 16.042.615,00 |
| 09.01.2024 | 36,35 | 36,73 | 36,19 | 36,54 | -0,44% | 13.892.790,00 |