11,375€
-1,00%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 11,56 | 11,78 | 11,25 | 11,36 | -1,17% | 145,00 |
02.05.2024 | 11,13 | 11,54 | 11,11 | 11,49 | 2,43% | 42,00 |
30.04.2024 | 11,31 | 11,45 | 11,03 | 11,22 | -0,73% | 670,00 |
29.04.2024 | 11,07 | 11,35 | 10,97 | 11,30 | 2,22% | 1.355,00 |
26.04.2024 | 10,97 | 11,18 | 10,87 | 11,06 | 0,96% | 140,00 |
25.04.2024 | 11,12 | 11,19 | 10,78 | 10,95 | -1,84% | 157,00 |
24.04.2024 | 11,27 | 11,38 | 11,08 | 11,16 | -0,93% | 40,00 |
23.04.2024 | 11,16 | 11,44 | 11,00 | 11,26 | 0,92% | 22,00 |
22.04.2024 | 11,17 | 11,29 | 11,07 | 11,16 | 0,02% | 16,00 |
19.04.2024 | 10,94 | 11,25 | 10,87 | 11,16 | 1,43% | 195,00 |
18.04.2024 | 11,24 | 11,37 | 10,97 | 11,00 | -2,09% | 540,00 |
17.04.2024 | 11,48 | 11,63 | 11,23 | 11,23 | -2,24% | 505,00 |
16.04.2024 | 11,41 | 11,60 | 11,24 | 11,49 | 0,44% | 340,00 |
15.04.2024 | 11,56 | 11,69 | 11,26 | 11,44 | -0,85% | 624,00 |
12.04.2024 | 11,75 | 11,85 | 11,49 | 11,54 | -1,72% | 354,00 |
11.04.2024 | 11,79 | 11,89 | 11,54 | 11,74 | -0,49% | 2.470,00 |
10.04.2024 | 12,41 | 12,42 | 11,75 | 11,80 | -4,74% | 1.447,00 |
09.04.2024 | 12,09 | 12,42 | 12,05 | 12,39 | 2,36% | 400,00 |
08.04.2024 | 11,94 | 12,26 | 11,82 | 12,10 | 1,30% | 477,00 |
05.04.2024 | 12,15 | 12,24 | 11,91 | 11,95 | -1,32% | 201,00 |
04.04.2024 | 12,40 | 12,66 | 12,09 | 12,11 | -2,46% | 1.075,00 |
03.04.2024 | 12,44 | 12,62 | 12,30 | 12,41 | -0,46% | 200,00 |
02.04.2024 | 12,62 | 12,74 | 12,31 | 12,47 | -2,09% | 541,00 |
28.03.2024 | 12,52 | 12,83 | 12,49 | 12,73 | 1,78% | 545,00 |
27.03.2024 | 12,13 | 12,53 | 11,99 | 12,51 | 3,62% | 2.259,00 |
26.03.2024 | 12,04 | 12,21 | 12,04 | 12,07 | 0,02% | - |
25.03.2024 | 12,09 | 12,16 | 12,01 | 12,07 | -0,53% | 1.040,00 |
22.03.2024 | 12,25 | 12,33 | 11,94 | 12,14 | -1,62% | 2.100,00 |
21.03.2024 | 12,06 | 12,45 | 12,02 | 12,34 | 2,65% | 2.170,00 |
20.03.2024 | 11,55 | 12,07 | 11,49 | 12,02 | 4,17% | 703,00 |
19.03.2024 | 11,47 | 11,63 | 11,41 | 11,54 | 0,60% | 1.400,00 |
18.03.2024 | 11,39 | 11,64 | 11,34 | 11,47 | 0,91% | 501,00 |
15.03.2024 | 11,38 | 11,67 | 11,36 | 11,37 | -0,13% | 45,00 |
14.03.2024 | 11,50 | 11,53 | 11,29 | 11,38 | -0,92% | 605,00 |
13.03.2024 | 11,56 | 11,58 | 11,40 | 11,49 | -0,75% | - |
12.03.2024 | 11,50 | 11,66 | 11,32 | 11,57 | 0,63% | 6.400,00 |
11.03.2024 | 11,30 | 11,64 | 11,16 | 11,50 | 2,53% | 776,00 |
08.03.2024 | 11,42 | 11,45 | 11,03 | 11,22 | -0,78% | 10,00 |
07.03.2024 | 11,05 | 11,43 | 10,89 | 11,30 | 2,26% | 4.099,00 |
06.03.2024 | 10,92 | 11,08 | 10,84 | 11,05 | 1,25% | 860,00 |
05.03.2024 | 10,84 | 11,02 | 10,78 | 10,92 | 0,66% | 500,00 |
04.03.2024 | 10,83 | 10,89 | 10,62 | 10,85 | 0,16% | 558,00 |
01.03.2024 | 11,00 | 11,10 | 10,78 | 10,83 | -1,61% | 605,00 |
29.02.2024 | 10,97 | 11,09 | 10,88 | 11,01 | 1,13% | 663,00 |
28.02.2024 | 10,97 | 11,07 | 10,83 | 10,88 | -0,61% | 45,00 |
27.02.2024 | 10,88 | 11,09 | 10,78 | 10,95 | 0,73% | 376,00 |
26.02.2024 | 11,28 | 11,42 | 10,79 | 10,87 | -3,84% | 2.598,00 |
23.02.2024 | 11,49 | 11,59 | 11,30 | 11,31 | -1,53% | 163,00 |
22.02.2024 | 11,56 | 11,65 | 11,41 | 11,48 | -0,50% | 657,00 |
21.02.2024 | 11,45 | 11,70 | 11,35 | 11,54 | 0,80% | 1.331,00 |
20.02.2024 | 11,62 | 11,65 | 11,29 | 11,45 | -1,65% | 1.440,00 |
19.02.2024 | 11,64 | 11,75 | 11,63 | 11,64 | 1,92% | 391,00 |
16.02.2024 | 11,38 | 11,56 | 11,10 | 11,42 | 0,29% | 750,00 |
15.02.2024 | 10,94 | 11,40 | 10,90 | 11,39 | 4,18% | 701,00 |
14.02.2024 | 10,77 | 11,06 | 10,51 | 10,93 | 1,12% | 6.721,00 |
13.02.2024 | 12,39 | 12,48 | 10,62 | 10,81 | -14,59% | 12.699,00 |
12.02.2024 | 12,51 | 12,78 | 12,29 | 12,66 | 1,44% | 1.922,00 |
09.02.2024 | 12,62 | 12,73 | 12,38 | 12,48 | -1,11% | 558,00 |
08.02.2024 | 12,79 | 12,91 | 12,56 | 12,62 | -1,28% | 1.594,00 |
07.02.2024 | 13,02 | 13,03 | 12,70 | 12,78 | -0,78% | 410,00 |
06.02.2024 | 12,54 | 13,01 | 12,22 | 12,88 | 2,52% | 800,00 |
05.02.2024 | 12,96 | 13,15 | 12,55 | 12,56 | -3,23% | 1.734,00 |
02.02.2024 | 12,92 | 13,08 | 12,69 | 12,98 | 0,64% | 500,00 |
01.02.2024 | 12,94 | 13,09 | 12,75 | 12,90 | -0,04% | 977,00 |
31.01.2024 | 13,15 | 13,31 | 12,88 | 12,91 | -1,54% | 862,00 |
30.01.2024 | 13,57 | 13,62 | 12,95 | 13,11 | -3,38% | 2.550,00 |
29.01.2024 | 13,51 | 13,67 | 13,32 | 13,57 | 0,41% | 612,00 |
26.01.2024 | 13,24 | 13,77 | 13,10 | 13,51 | 1,52% | 2.149,00 |
25.01.2024 | 12,89 | 13,31 | 12,72 | 13,31 | 3,55% | 2.557,00 |
24.01.2024 | 12,93 | 13,18 | 12,66 | 12,85 | -0,73% | 1.285,00 |
23.01.2024 | 12,92 | 13,26 | 12,91 | 12,95 | -0,04% | 755,00 |
22.01.2024 | 12,53 | 12,96 | 12,43 | 12,95 | 3,49% | 798,00 |
19.01.2024 | 12,80 | 12,89 | 12,41 | 12,51 | -2,40% | 810,00 |
18.01.2024 | 12,77 | 13,33 | 12,62 | 12,82 | 0,49% | 981,00 |
17.01.2024 | 12,22 | 12,80 | 11,99 | 12,76 | 4,10% | 4.239,00 |
16.01.2024 | 12,04 | 12,30 | 11,92 | 12,26 | 1,79% | 3.042,00 |
15.01.2024 | 12,04 | 12,06 | 11,94 | 12,04 | -0,20% | 50,00 |
12.01.2024 | 12,02 | 12,22 | 11,89 | 12,07 | 0,18% | 45,00 |
11.01.2024 | 12,14 | 12,23 | 11,87 | 12,04 | -0,67% | 1.240,00 |
10.01.2024 | 12,25 | 12,32 | 12,07 | 12,13 | -1,15% | 349,00 |
09.01.2024 | 12,60 | 12,81 | 12,26 | 12,27 | -2,73% | 1.887,00 |
08.01.2024 | 12,28 | 12,61 | 12,26 | 12,61 | 2,15% | 400,00 |
05.01.2024 | 12,36 | 12,69 | 12,19 | 12,35 | 0,01% | 2.164,00 |
04.01.2024 | 12,47 | 12,53 | 12,28 | 12,34 | -0,99% | 848,00 |
03.01.2024 | 12,95 | 12,99 | 12,47 | 12,47 | -3,94% | 2.308,00 |
02.01.2024 | 12,99 | 13,17 | 12,87 | 12,98 | -0,05% | 2.507,00 |
29.12.2023 | 13,08 | 13,10 | 12,83 | 12,99 | -0,51% | 2.183,00 |
28.12.2023 | 13,16 | 13,24 | 13,00 | 13,05 | -0,56% | 613,00 |
27.12.2023 | 13,37 | 13,54 | 13,11 | 13,13 | -1,77% | 3.237,00 |
22.12.2023 | 13,32 | 13,41 | 13,23 | 13,36 | 0,10% | 175,00 |
21.12.2023 | 13,24 | 13,40 | 13,19 | 13,35 | 1,01% | 781,00 |
20.12.2023 | 13,52 | 13,59 | 13,21 | 13,21 | -2,08% | 950,00 |
19.12.2023 | 13,09 | 13,51 | 13,05 | 13,50 | 3,15% | 1.100,00 |
18.12.2023 | 13,42 | 13,52 | 13,06 | 13,08 | -2,50% | 1.481,00 |
15.12.2023 | 13,66 | 13,88 | 13,36 | 13,42 | -1,58% | 1.542,00 |
14.12.2023 | 13,33 | 13,85 | 13,19 | 13,63 | 2,62% | 5.339,00 |
13.12.2023 | 13,02 | 13,29 | 12,75 | 13,29 | 2,27% | 650,00 |
12.12.2023 | 13,13 | 13,17 | 12,95 | 12,99 | -1,21% | 500,00 |
11.12.2023 | 12,98 | 13,30 | 12,82 | 13,15 | 1,34% | 370,00 |
08.12.2023 | 13,00 | 13,15 | 12,86 | 12,98 | 0,03% | 350,00 |