42,098€
2,07%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,23 | 42,13 | 41,15 | 42,08 | 2,02% | 4.142,00 |
27.03.2024 | 41,04 | 41,40 | 40,74 | 41,25 | 1,06% | 3.355,00 |
26.03.2024 | 40,23 | 41,14 | 40,02 | 40,81 | 1,42% | 1.435,00 |
25.03.2024 | 39,63 | 40,55 | 39,57 | 40,24 | 1,07% | 2.487,00 |
22.03.2024 | 40,12 | 40,34 | 39,76 | 39,82 | -0,33% | 3.840,00 |
21.03.2024 | 39,33 | 40,14 | 39,29 | 39,95 | 1,76% | 1.577,00 |
20.03.2024 | 38,22 | 39,34 | 38,11 | 39,26 | 2,72% | 1.728,00 |
19.03.2024 | 37,48 | 38,40 | 37,36 | 38,22 | 1,61% | 2.722,00 |
18.03.2024 | 37,37 | 37,63 | 37,04 | 37,61 | 0,85% | 2.143,00 |
15.03.2024 | 36,27 | 37,49 | 35,95 | 37,30 | 2,80% | 2.160,00 |
14.03.2024 | 36,90 | 36,98 | 35,79 | 36,28 | -1,35% | 877,00 |
13.03.2024 | 35,89 | 36,97 | 35,82 | 36,78 | 2,10% | 1.279,00 |
12.03.2024 | 36,21 | 36,35 | 35,72 | 36,02 | -0,43% | 810,00 |
11.03.2024 | 36,07 | 36,45 | 35,87 | 36,18 | 0,19% | 1.588,00 |
08.03.2024 | 35,92 | 36,62 | 35,86 | 36,11 | 0,48% | 9.122,00 |
07.03.2024 | 36,78 | 37,02 | 35,86 | 35,93 | -2,37% | 4.720,00 |
06.03.2024 | 37,36 | 37,60 | 36,53 | 36,81 | -1,75% | 1.631,00 |
05.03.2024 | 37,59 | 37,70 | 36,96 | 37,46 | -0,58% | 1.922,00 |
04.03.2024 | 37,63 | 38,23 | 37,55 | 37,68 | -0,36% | 13.937,00 |
01.03.2024 | 37,95 | 38,08 | 37,37 | 37,82 | -0,36% | 2.711,00 |
29.02.2024 | 37,50 | 38,13 | 37,28 | 37,95 | 1,23% | 1.049,00 |
28.02.2024 | 37,08 | 37,90 | 36,78 | 37,49 | 1,32% | 1.791,00 |
27.02.2024 | 36,67 | 37,46 | 36,55 | 37,00 | 0,84% | 1.456,00 |
26.02.2024 | 36,50 | 37,55 | 36,46 | 36,69 | 0,07% | 3.062,00 |
23.02.2024 | 36,36 | 36,90 | 36,17 | 36,67 | 0,90% | 484,00 |
22.02.2024 | 36,58 | 36,82 | 36,19 | 36,34 | -0,42% | 1.859,00 |
21.02.2024 | 36,07 | 36,83 | 35,88 | 36,49 | 1,12% | 2.286,00 |
20.02.2024 | 35,67 | 36,24 | 35,21 | 36,09 | 0,97% | 1.894,00 |
19.02.2024 | 35,83 | 35,90 | 35,55 | 35,74 | -0,56% | 4.745,00 |
16.02.2024 | 36,24 | 36,34 | 35,87 | 35,94 | -0,64% | 1.661,00 |
15.02.2024 | 35,86 | 36,65 | 35,71 | 36,18 | 1,18% | 1.258,00 |
14.02.2024 | 35,75 | 36,19 | 35,47 | 35,75 | -0,17% | 1.541,00 |
13.02.2024 | 36,35 | 36,45 | 35,30 | 35,81 | -1,73% | 3.042,00 |
12.02.2024 | 35,74 | 36,68 | 35,68 | 36,44 | 1,97% | 1.435,00 |
09.02.2024 | 35,86 | 36,14 | 35,66 | 35,74 | -0,33% | 2.826,00 |
08.02.2024 | 35,94 | 36,20 | 35,69 | 35,86 | -0,25% | 2.169,00 |
07.02.2024 | 35,64 | 36,33 | 35,39 | 35,95 | 1,64% | 4.905,00 |
06.02.2024 | 35,09 | 35,96 | 35,05 | 35,37 | 0,58% | 638,00 |
05.02.2024 | 35,97 | 36,18 | 35,08 | 35,16 | -2,43% | 2.386,00 |
02.02.2024 | 35,78 | 36,32 | 35,45 | 36,04 | 0,75% | 3.274,00 |
01.02.2024 | 36,07 | 36,39 | 35,51 | 35,77 | -0,49% | 5.508,00 |
31.01.2024 | 35,27 | 36,61 | 35,00 | 35,95 | 2,31% | 12.457,00 |
30.01.2024 | 32,71 | 35,87 | 32,23 | 35,14 | 7,44% | 21.605,00 |
29.01.2024 | 32,34 | 32,87 | 32,33 | 32,71 | 0,77% | 2.168,00 |
26.01.2024 | 32,32 | 32,70 | 32,26 | 32,46 | 0,15% | 1.537,00 |
25.01.2024 | 31,72 | 32,55 | 31,38 | 32,41 | 1,61% | 1.882,00 |
24.01.2024 | 32,50 | 32,61 | 31,76 | 31,89 | -1,89% | 1.325,00 |
23.01.2024 | 32,36 | 32,94 | 32,28 | 32,51 | 0,03% | 924,00 |
22.01.2024 | 32,64 | 33,11 | 32,42 | 32,50 | -0,26% | 1.655,00 |
19.01.2024 | 31,81 | 32,74 | 31,60 | 32,58 | 2,41% | 2.650,00 |
18.01.2024 | 32,09 | 32,50 | 31,61 | 31,81 | -1,08% | 5.026,00 |
17.01.2024 | 32,46 | 32,47 | 31,95 | 32,16 | -1,08% | 5.970,00 |
16.01.2024 | 32,06 | 32,71 | 31,80 | 32,51 | 1,40% | 2.965,00 |
15.01.2024 | 32,14 | 32,20 | 31,97 | 32,06 | -0,36% | 1.898,00 |
12.01.2024 | 32,55 | 32,90 | 32,15 | 32,18 | -1,64% | 5.064,00 |
11.01.2024 | 33,16 | 33,23 | 32,52 | 32,71 | -1,09% | 2.933,00 |
10.01.2024 | 33,46 | 33,48 | 32,81 | 33,07 | -1,03% | 2.979,00 |
09.01.2024 | 33,34 | 33,56 | 33,08 | 33,41 | -0,26% | 2.735,00 |
08.01.2024 | 32,77 | 33,63 | 32,70 | 33,50 | 1,92% | 3.580,00 |
05.01.2024 | 32,55 | 33,33 | 32,24 | 32,87 | 1,28% | 5.979,00 |
04.01.2024 | 32,38 | 33,02 | 32,25 | 32,46 | 0,48% | 7.611,00 |
03.01.2024 | 32,86 | 32,92 | 31,79 | 32,30 | -2,08% | 2.646,00 |
02.01.2024 | 32,54 | 33,45 | 32,36 | 32,99 | 0,84% | 4.388,00 |
29.12.2023 | 32,72 | 32,81 | 32,60 | 32,71 | 0,02% | 61,00 |
28.12.2023 | 32,41 | 32,77 | 32,32 | 32,71 | 0,78% | 2.616,00 |
27.12.2023 | 32,77 | 32,78 | 32,13 | 32,45 | -0,62% | 1.901,00 |
22.12.2023 | 32,81 | 33,18 | 32,58 | 32,66 | -1,00% | 2.348,00 |
21.12.2023 | 32,53 | 33,05 | 32,46 | 32,99 | 1,62% | 8.637,00 |
20.12.2023 | 32,72 | 33,18 | 32,42 | 32,46 | -0,64% | 3.544,00 |
19.12.2023 | 32,43 | 32,79 | 32,26 | 32,67 | 0,63% | 3.757,00 |
18.12.2023 | 32,85 | 33,10 | 32,46 | 32,47 | -1,20% | 5.353,00 |
15.12.2023 | 33,00 | 33,55 | 32,66 | 32,86 | -0,38% | 6.001,00 |
14.12.2023 | 31,40 | 33,03 | 31,20 | 32,99 | 5,43% | 7.248,00 |
13.12.2023 | 31,08 | 31,29 | 30,43 | 31,29 | 0,96% | 6.106,00 |
12.12.2023 | 31,11 | 31,44 | 30,94 | 30,99 | -0,77% | 5.790,00 |
11.12.2023 | 31,44 | 31,64 | 31,14 | 31,23 | -0,44% | 5.030,00 |
08.12.2023 | 31,05 | 31,83 | 30,96 | 31,37 | 0,94% | 2.956,00 |
07.12.2023 | 30,53 | 31,11 | 30,35 | 31,07 | 1,57% | 5.653,00 |
06.12.2023 | 30,34 | 31,21 | 30,31 | 30,59 | 1,04% | 5.502,00 |
05.12.2023 | 30,44 | 30,97 | 30,17 | 30,28 | -0,80% | 4.902,00 |
04.12.2023 | 29,98 | 30,89 | 29,79 | 30,52 | 2,54% | 7.117,00 |
01.12.2023 | 28,98 | 29,97 | 28,92 | 29,77 | 2,45% | 3.057,00 |
30.11.2023 | 28,92 | 29,58 | 28,82 | 29,06 | 1,03% | 8.589,00 |
29.11.2023 | 26,29 | 29,42 | 26,25 | 28,76 | 9,44% | 19.059,00 |
28.11.2023 | 26,14 | 26,38 | 25,80 | 26,28 | 1,11% | 2.095,00 |
27.11.2023 | 25,70 | 26,08 | 25,56 | 25,99 | 0,89% | 3.341,00 |
24.11.2023 | 25,74 | 26,05 | 25,67 | 25,76 | 0,03% | 900,00 |
23.11.2023 | 25,81 | 25,83 | 25,69 | 25,75 | -0,19% | 1.579,00 |
22.11.2023 | 25,55 | 26,08 | 25,52 | 25,80 | 0,94% | 6.041,00 |
21.11.2023 | 26,04 | 26,13 | 25,33 | 25,56 | -1,90% | 5.658,00 |
20.11.2023 | 25,60 | 26,28 | 25,46 | 26,06 | 1,54% | 7.624,00 |
17.11.2023 | 25,34 | 25,69 | 25,33 | 25,66 | 1,28% | 918,00 |
16.11.2023 | 25,96 | 25,96 | 25,27 | 25,34 | -2,42% | 4.296,00 |
15.11.2023 | 26,03 | 26,20 | 25,55 | 25,97 | 0,18% | 7.756,00 |
14.11.2023 | 25,14 | 26,19 | 25,12 | 25,92 | 3,12% | 3.655,00 |
13.11.2023 | 25,04 | 25,34 | 24,93 | 25,13 | 0,00% | 1.438,00 |
10.11.2023 | 24,99 | 25,33 | 24,65 | 25,13 | 0,58% | 3.103,00 |
09.11.2023 | 25,77 | 26,00 | 24,98 | 24,99 | -2,95% | 3.591,00 |
08.11.2023 | 26,59 | 26,67 | 25,71 | 25,75 | -2,92% | 5.221,00 |
07.11.2023 | 27,11 | 27,26 | 26,23 | 26,52 | -2,34% | 2.442,00 |