41,400€
0,16%
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 | 41,41 | 41,14 | 41,40 | 0,16% | - |
27.03.2024 | 40,87 | 41,34 | 40,81 | 41,34 | 2,98% | 513,00 |
26.03.2024 | 40,14 | 40,14 | 40,14 | 40,14 | -0,53% | - |
25.03.2024 | 39,57 | 40,36 | 39,57 | 40,36 | 0,93% | 1.150,00 |
22.03.2024 | 40,06 | 40,29 | 39,99 | 39,99 | 1,82% | 350,00 |
21.03.2024 | 39,27 | 39,27 | 39,27 | 39,27 | 1,20% | - |
20.03.2024 | 38,16 | 38,88 | 38,16 | 38,81 | 3,72% | 615,00 |
19.03.2024 | 37,42 | 37,42 | 37,42 | 37,42 | -0,01% | - |
18.03.2024 | 37,32 | 37,42 | 37,32 | 37,42 | 3,92% | 150,00 |
15.03.2024 | 36,18 | 36,18 | 36,01 | 36,01 | -1,93% | 177,00 |
14.03.2024 | 36,82 | 36,86 | 36,72 | 36,72 | 2,48% | 251,00 |
13.03.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,84% | - |
12.03.2024 | 36,14 | 36,14 | 36,14 | 36,14 | 0,40% | - |
11.03.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 0,42% | - |
08.03.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -2,36% | - |
07.03.2024 | 36,71 | 36,71 | 36,71 | 36,71 | -0,46% | - |
06.03.2024 | 37,37 | 37,54 | 36,80 | 36,88 | -1,89% | 326,00 |
05.03.2024 | 37,59 | 37,59 | 37,59 | 37,59 | -0,09% | - |
04.03.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -0,67% | 100,00 |
01.03.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 1,19% | - |
29.02.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -0,03% | - |
28.02.2024 | 37,01 | 37,44 | 37,01 | 37,44 | 1,50% | 39,00 |
27.02.2024 | 36,53 | 37,01 | 36,53 | 36,89 | -0,45% | 40,00 |
26.02.2024 | 36,50 | 37,50 | 36,46 | 37,05 | 0,82% | 671,00 |
23.02.2024 | 36,29 | 36,75 | 36,24 | 36,75 | 0,26% | 85,00 |
22.02.2024 | 36,51 | 36,66 | 36,51 | 36,66 | 1,89% | 10,00 |
21.02.2024 | 36,00 | 36,00 | 35,98 | 35,98 | -0,48% | 48,00 |
20.02.2024 | 35,59 | 36,15 | 35,59 | 36,15 | 0,92% | 962,00 |
19.02.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,47% | - |
16.02.2024 | 36,18 | 36,20 | 35,99 | 35,99 | -0,55% | 263,00 |
15.02.2024 | 35,79 | 36,19 | 35,79 | 36,19 | 0,17% | 200,00 |
14.02.2024 | 35,71 | 36,13 | 35,71 | 36,13 | 0,22% | 245,00 |
13.02.2024 | 36,34 | 36,34 | 36,05 | 36,05 | 1,05% | 1.000,00 |
12.02.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -0,34% | 23,00 |
09.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,54% | - |
08.02.2024 | 35,86 | 35,99 | 35,75 | 35,99 | 0,40% | 529,00 |
07.02.2024 | 35,45 | 35,85 | 35,45 | 35,85 | 0,32% | 700,00 |
06.02.2024 | 35,03 | 35,73 | 35,03 | 35,73 | -0,45% | 125,00 |
05.02.2024 | 35,93 | 35,93 | 35,89 | 35,89 | 1,01% | 50,00 |
02.02.2024 | 35,71 | 35,71 | 35,53 | 35,53 | -1,76% | 40,00 |
01.02.2024 | 36,00 | 36,17 | 35,57 | 36,17 | 3,21% | 184,00 |
31.01.2024 | 35,20 | 35,24 | 35,04 | 35,04 | -0,82% | 1.500,00 |
30.01.2024 | 32,65 | 35,54 | 32,34 | 35,33 | 8,77% | 1.820,00 |
29.01.2024 | 32,35 | 32,48 | 32,35 | 32,48 | 0,23% | 202,00 |
26.01.2024 | 32,27 | 32,44 | 32,27 | 32,41 | 2,52% | 439,00 |
25.01.2024 | 31,64 | 31,66 | 31,56 | 31,61 | -2,84% | 118,00 |
24.01.2024 | 32,43 | 32,54 | 32,43 | 32,54 | 0,73% | 1,00 |
23.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,12% | - |
22.01.2024 | 32,56 | 33,00 | 32,56 | 33,00 | 3,79% | 167,00 |
19.01.2024 | 31,76 | 31,80 | 31,76 | 31,80 | -0,86% | 15,00 |
18.01.2024 | 32,03 | 32,07 | 32,03 | 32,07 | -0,96% | 45,00 |
17.01.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,38% | - |
16.01.2024 | 31,99 | 32,51 | 31,99 | 32,51 | 1,29% | 15,00 |
15.01.2024 | 32,09 | 32,09 | 32,09 | 32,09 | -0,62% | 50,00 |
12.01.2024 | 32,49 | 32,49 | 32,29 | 32,29 | -2,03% | 60,00 |
11.01.2024 | 33,10 | 33,10 | 32,96 | 32,96 | -1,10% | 92,00 |
10.01.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -0,19% | - |
09.01.2024 | 33,36 | 33,39 | 33,36 | 33,39 | 2,00% | 15,00 |
08.01.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -0,82% | - |
05.01.2024 | 32,49 | 33,01 | 32,25 | 33,01 | 0,29% | 69,00 |
04.01.2024 | 32,30 | 32,91 | 32,30 | 32,91 | 1,18% | 300,00 |
03.01.2024 | 32,79 | 32,79 | 31,86 | 32,53 | -1,36% | 1.025,00 |
02.01.2024 | 32,50 | 32,98 | 32,50 | 32,98 | 1,00% | 10,00 |
29.12.2023 | 32,66 | 32,66 | 32,65 | 32,65 | -0,23% | - |
28.12.2023 | 32,39 | 32,73 | 32,39 | 32,73 | 0,21% | 115,00 |
27.12.2023 | 32,69 | 32,69 | 32,65 | 32,66 | -0,05% | 331,00 |
22.12.2023 | 32,77 | 32,77 | 32,67 | 32,67 | 0,62% | 800,00 |
21.12.2023 | 32,47 | 32,47 | 32,47 | 32,47 | -1,90% | - |
20.12.2023 | 32,67 | 33,10 | 32,67 | 33,10 | 2,27% | 38,00 |
19.12.2023 | 32,37 | 32,37 | 32,37 | 32,37 | -1,25% | - |
18.12.2023 | 32,78 | 32,78 | 32,78 | 32,78 | -0,73% | - |
15.12.2023 | 33,02 | 33,02 | 33,02 | 33,02 | 3,87% | - |
14.12.2023 | 31,34 | 31,79 | 31,30 | 31,79 | 2,38% | 153,00 |
13.12.2023 | 31,02 | 31,05 | 31,02 | 31,05 | -0,58% | 200,00 |
12.12.2023 | 31,06 | 31,23 | 31,06 | 31,23 | -0,54% | 1.449,00 |
11.12.2023 | 31,44 | 31,44 | 31,40 | 31,40 | -0,32% | 826,00 |
08.12.2023 | 30,98 | 31,50 | 30,98 | 31,50 | 2,37% | 40,00 |
07.12.2023 | 30,48 | 30,77 | 30,48 | 30,77 | 1,53% | 500,00 |
06.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | -0,03% | - |
05.12.2023 | 30,38 | 30,44 | 30,31 | 30,31 | 1,73% | 500,00 |
04.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 2,30% | - |
01.12.2023 | 28,87 | 29,13 | 28,87 | 29,13 | 0,90% | 300,00 |
30.11.2023 | 28,87 | 28,87 | 28,87 | 28,87 | -0,50% | - |
29.11.2023 | 26,24 | 29,01 | 26,24 | 29,01 | 11,23% | 690,00 |
28.11.2023 | 26,08 | 26,08 | 26,08 | 26,08 | 1,82% | - |
27.11.2023 | 25,65 | 25,70 | 25,62 | 25,62 | -0,31% | 165,00 |
24.11.2023 | 25,70 | 25,70 | 25,70 | 25,70 | -0,06% | - |
23.11.2023 | 25,71 | 25,71 | 25,71 | 25,71 | 0,84% | - |
22.11.2023 | 25,50 | 25,50 | 25,50 | 25,50 | -1,96% | - |
21.11.2023 | 26,01 | 26,01 | 26,01 | 26,01 | 0,27% | - |
20.11.2023 | 25,44 | 25,94 | 25,44 | 25,94 | 2,51% | 500,00 |
17.11.2023 | 25,30 | 25,30 | 25,30 | 25,30 | -2,41% | - |
16.11.2023 | 25,93 | 25,93 | 25,93 | 25,93 | 0,29% | - |
15.11.2023 | 25,85 | 25,85 | 25,85 | 25,85 | 3,01% | - |
14.11.2023 | 25,10 | 25,10 | 25,10 | 25,10 | -0,87% | - |
13.11.2023 | 25,00 | 25,32 | 25,00 | 25,32 | 1,22% | 220,00 |
10.11.2023 | 25,05 | 25,05 | 25,01 | 25,01 | -2,95% | 40,00 |
09.11.2023 | 25,72 | 25,77 | 25,72 | 25,77 | -2,90% | 130,00 |
08.11.2023 | 26,54 | 26,54 | 26,54 | 26,54 | -1,92% | - |
07.11.2023 | 27,06 | 27,06 | 27,06 | 27,06 | -0,37% | - |