Börse:
45,868€
-4,54%
Echtzeit-Aktienkurs General Motors Co.
Bid:
45,800€
Ask:
45,935€
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 48,05 | 48,07 | 45,57 | 45,85 | -4,59% | 987,00 |
| 19.04.2021 | 48,93 | 48,94 | 47,59 | 48,05 | -1,94% | 207,00 |
| 16.04.2021 | 49,06 | 49,67 | 48,63 | 49,00 | 0,10% | 801,00 |
| 15.04.2021 | 48,93 | 50,81 | 48,75 | 48,96 | 0,30% | 140,00 |
| 14.04.2021 | 48,82 | 49,84 | 48,65 | 48,81 | -0,24% | 65,00 |
| 13.04.2021 | 50,15 | 50,25 | 48,49 | 48,93 | -2,36% | 290,00 |
| 12.04.2021 | 50,32 | 50,94 | 49,78 | 50,11 | -0,80% | 753,00 |
| 09.04.2021 | 50,53 | 50,69 | 50,04 | 50,51 | 0,14% | 155,00 |
| 08.04.2021 | 51,60 | 51,81 | 49,39 | 50,44 | -1,54% | 412,00 |
| 07.04.2021 | 52,30 | 52,50 | 51,06 | 51,23 | -1,75% | 1.249,00 |
| 06.04.2021 | 51,61 | 53,47 | 51,07 | 52,14 | 6,18% | 922,00 |
| 01.04.2021 | 49,12 | 49,45 | 48,55 | 49,11 | 0,21% | 600,00 |
| 31.03.2021 | 49,86 | 49,93 | 48,74 | 49,00 | -1,80% | 23,00 |
| 30.03.2021 | 47,61 | 50,01 | 47,60 | 49,90 | 4,99% | 297,00 |
| 29.03.2021 | 47,69 | 48,53 | 47,37 | 47,53 | -0,62% | 76,00 |
| 26.03.2021 | 48,24 | 48,68 | 46,95 | 47,83 | -0,77% | 30,00 |
| 25.03.2021 | 47,22 | 48,25 | 45,71 | 48,20 | 1,98% | 607,00 |
| 24.03.2021 | 47,31 | 48,59 | 47,06 | 47,26 | -0,32% | 123,00 |
| 23.03.2021 | 48,62 | 48,90 | 47,00 | 47,42 | -2,61% | 787,00 |
| 22.03.2021 | 51,00 | 51,00 | 47,43 | 48,69 | -3,36% | 1.655,00 |
| 19.03.2021 | 49,80 | 50,75 | 48,99 | 50,38 | 0,81% | 2.010,00 |
| 18.03.2021 | 50,63 | 52,23 | 49,44 | 49,98 | -1,02% | 534,00 |
| 17.03.2021 | 47,86 | 50,70 | 47,30 | 50,50 | 5,29% | 2.728,00 |
| 16.03.2021 | 48,98 | 49,09 | 47,76 | 47,96 | -1,36% | 202,00 |
| 15.03.2021 | 49,51 | 50,28 | 48,01 | 48,62 | -1,86% | 583,00 |
| 12.03.2021 | 47,44 | 49,87 | 46,70 | 49,54 | 5,41% | 957,00 |
| 11.03.2021 | 47,68 | 48,00 | 46,73 | 47,00 | -1,35% | 977,00 |
| 10.03.2021 | 46,01 | 47,81 | 45,84 | 47,64 | 3,72% | 415,00 |
| 09.03.2021 | 46,89 | 46,92 | 45,40 | 45,93 | -1,03% | 559,00 |
| 08.03.2021 | 45,21 | 47,40 | 44,44 | 46,41 | 2,83% | 1.503,00 |
| 05.03.2021 | 42,64 | 45,28 | 42,33 | 45,14 | 4,38% | 2.714,00 |
| 04.03.2021 | 43,56 | 44,96 | 42,08 | 43,24 | -1,17% | 858,00 |
| 03.03.2021 | 45,39 | 45,55 | 43,71 | 43,75 | -2,26% | 627,00 |
| 02.03.2021 | 43,80 | 45,73 | 43,34 | 44,77 | 2,69% | 110,00 |
| 01.03.2021 | 42,71 | 43,82 | 42,71 | 43,59 | 2,44% | 332,00 |
| 26.02.2021 | 41,13 | 42,84 | 40,97 | 42,55 | 2,08% | 1.284,00 |
| 25.02.2021 | 43,62 | 43,78 | 41,55 | 41,69 | -4,12% | 483,00 |
| 24.02.2021 | 41,85 | 43,74 | 41,82 | 43,48 | 3,28% | 177,00 |
| 23.02.2021 | 42,75 | 42,81 | 40,78 | 42,10 | -1,68% | 496,00 |
| 22.02.2021 | 42,60 | 43,52 | 42,50 | 42,81 | -1,25% | 460,00 |
| 19.02.2021 | 42,95 | 43,94 | 42,65 | 43,35 | 0,59% | 460,00 |
| 18.02.2021 | 43,85 | 43,94 | 42,73 | 43,10 | -1,85% | 2.581,00 |
| 17.02.2021 | 44,05 | 44,36 | 43,27 | 43,91 | -0,53% | 803,00 |
| 16.02.2021 | 44,48 | 45,04 | 43,93 | 44,14 | -1,25% | 802,00 |
| 15.02.2021 | 44,30 | 44,72 | 44,19 | 44,70 | 1,08% | 1.317,00 |
| 12.02.2021 | 43,95 | 44,71 | 43,69 | 44,23 | 0,30% | 3.215,00 |
| 11.02.2021 | 44,76 | 45,12 | 43,18 | 44,09 | -2,66% | 689,00 |
| 10.02.2021 | 46,57 | 48,23 | 43,30 | 45,30 | -2,12% | 4.068,00 |
| 09.02.2021 | 47,31 | 47,42 | 46,08 | 46,28 | -2,19% | 778,00 |
| 08.02.2021 | 45,90 | 47,34 | 45,87 | 47,32 | 4,86% | 1.011,00 |
| 05.02.2021 | 45,40 | 45,83 | 45,01 | 45,12 | -0,02% | 1.283,00 |
| 04.02.2021 | 44,93 | 45,54 | 44,26 | 45,13 | -0,02% | 1.288,00 |
| 03.02.2021 | 44,04 | 45,78 | 43,95 | 45,14 | 2,63% | 1.463,00 |
| 02.02.2021 | 43,02 | 44,08 | 42,98 | 43,98 | 2,73% | 3.848,00 |
| 01.02.2021 | 42,21 | 43,00 | 41,76 | 42,81 | 2,03% | 340,00 |
| 29.01.2021 | 42,43 | 42,62 | 40,91 | 41,96 | -0,59% | 981,00 |
| 28.01.2021 | 40,33 | 43,70 | 39,37 | 42,21 | 3,75% | 1.394,00 |
| 27.01.2021 | 42,81 | 43,01 | 40,29 | 40,68 | -5,07% | 926,00 |
| 26.01.2021 | 43,58 | 44,05 | 42,65 | 42,85 | -2,67% | 1.132,00 |
| 25.01.2021 | 45,66 | 45,97 | 42,11 | 44,03 | -3,31% | 1.613,00 |
| 22.01.2021 | 44,95 | 45,84 | 44,05 | 45,54 | 0,37% | 1.574,00 |
| 21.01.2021 | 46,01 | 47,38 | 45,05 | 45,37 | -1,71% | 3.376,00 |
| 20.01.2021 | 45,68 | 46,75 | 45,30 | 46,16 | 2,05% | 2.611,00 |
| 19.01.2021 | 41,10 | 45,50 | 41,06 | 45,23 | 9,91% | 3.463,00 |
| 18.01.2021 | 41,15 | 41,26 | 40,95 | 41,15 | -0,59% | 393,00 |
| 15.01.2021 | 42,77 | 43,32 | 40,76 | 41,39 | -2,26% | 1.921,00 |
| 14.01.2021 | 40,20 | 42,54 | 39,89 | 42,35 | 5,74% | 2.034,00 |
| 13.01.2021 | 40,57 | 41,81 | 39,51 | 40,05 | 2,04% | 3.533,00 |
| 12.01.2021 | 37,22 | 40,25 | 37,20 | 39,25 | 5,82% | 2.229,00 |
| 11.01.2021 | 35,22 | 37,23 | 34,99 | 37,09 | 5,28% | 515,00 |
| 08.01.2021 | 35,50 | 35,65 | 34,61 | 35,23 | -0,36% | 40,00 |
| 07.01.2021 | 35,59 | 35,86 | 35,00 | 35,36 | 1,38% | 1.118,00 |
| 06.01.2021 | 33,90 | 35,63 | 33,65 | 34,87 | 2,94% | 900,00 |
| 05.01.2021 | 33,10 | 34,04 | 32,65 | 33,88 | 2,40% | 630,00 |
| 04.01.2021 | 34,03 | 34,19 | 32,77 | 33,08 | -2,45% | 171,00 |
| 30.12.2020 | 33,85 | 34,06 | 33,85 | 33,91 | -0,08% | 20,00 |
| 29.12.2020 | 34,27 | 34,52 | 33,79 | 33,94 | -0,62% | 188,00 |
| 28.12.2020 | 34,05 | 34,65 | 34,05 | 34,15 | -2,04% | 2.666,00 |
| 23.12.2020 | 33,42 | 35,22 | 33,38 | 34,86 | 3,60% | 286,00 |
| 22.12.2020 | 33,52 | 33,94 | 33,24 | 33,65 | 0,02% | 20,00 |
| 21.12.2020 | 33,75 | 33,89 | 32,38 | 33,65 | 0,04% | 2.972,00 |
| 18.12.2020 | 34,21 | 34,31 | 33,16 | 33,63 | -1,74% | 1.120,00 |
| 17.12.2020 | 33,94 | 34,50 | 33,84 | 34,23 | 0,68% | 1.679,00 |
| 16.12.2020 | 34,17 | 34,46 | 33,50 | 33,99 | -0,75% | 280,00 |
| 15.12.2020 | 34,35 | 34,69 | 33,99 | 34,25 | 0,01% | 100,00 |
| 14.12.2020 | 34,66 | 34,98 | 34,16 | 34,25 | -1,03% | 67,00 |
| 11.12.2020 | 35,30 | 35,42 | 34,36 | 34,60 | -1,91% | 763,00 |
| 10.12.2020 | 36,75 | 36,92 | 35,05 | 35,27 | -4,30% | 1.530,00 |
| 09.12.2020 | 36,24 | 36,87 | 36,20 | 36,86 | 1,89% | 800,00 |
| 08.12.2020 | 36,35 | 36,45 | 35,83 | 36,18 | -1,13% | 343,00 |
| 07.12.2020 | 36,53 | 36,60 | 35,85 | 36,59 | 0,05% | 30,00 |
| 04.12.2020 | 36,36 | 36,86 | 36,29 | 36,57 | 0,79% | 100,00 |
| 03.12.2020 | 36,65 | 36,97 | 36,23 | 36,28 | -1,22% | 10,00 |
| 02.12.2020 | 36,86 | 36,92 | 36,18 | 36,73 | -0,57% | 150,00 |
| 01.12.2020 | 36,94 | 37,83 | 36,91 | 36,94 | 0,67% | 415,00 |
| 30.11.2020 | 37,10 | 37,85 | 36,42 | 36,70 | -2,40% | 352,00 |
| 27.11.2020 | 38,02 | 38,42 | 37,52 | 37,60 | -0,54% | 195,00 |
| 26.11.2020 | 38,20 | 38,24 | 37,15 | 37,80 | -1,00% | 3.206,00 |
| 25.11.2020 | 39,39 | 39,48 | 37,52 | 38,19 | -2,35% | 729,00 |
| 24.11.2020 | 38,21 | 39,30 | 38,03 | 39,11 | 3,38% | 1.562,00 |