Börse:
42,225€
-0,05%
Echtzeit-Aktienkurs General Motors Co.
Bid:
42,175€
Ask:
42,275€
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 42,14 | 42,29 | 42,10 | 42,23 | 0,15% | - |
| 21.09.2021 | 42,16 | 42,25 | 42,02 | 42,17 | -0,61% | 434,00 |
| 20.09.2021 | 43,34 | 43,34 | 42,43 | 42,43 | -3,14% | 333,00 |
| 17.09.2021 | 43,74 | 43,80 | 43,74 | 43,80 | 0,22% | 1,00 |
| 16.09.2021 | 43,86 | 43,97 | 43,71 | 43,71 | 1,17% | 148,00 |
| 15.09.2021 | 42,97 | 43,20 | 42,97 | 43,20 | 0,00% | 1.000,00 |
| 14.09.2021 | 43,12 | 43,20 | 42,97 | 43,20 | 1,77% | 240,00 |
| 13.09.2021 | 41,96 | 42,45 | 41,96 | 42,45 | 3,42% | 100,00 |
| 10.09.2021 | 41,05 | 41,05 | 41,05 | 41,05 | 1,60% | - |
| 09.09.2021 | 41,07 | 41,07 | 40,40 | 40,40 | -2,06% | 525,00 |
| 08.09.2021 | 41,12 | 41,25 | 41,07 | 41,25 | 0,67% | 180,00 |
| 07.09.2021 | 41,09 | 41,47 | 40,88 | 40,98 | -1,37% | 2.641,00 |
| 06.09.2021 | 41,09 | 41,55 | 41,09 | 41,55 | 0,91% | 180,00 |
| 03.09.2021 | 41,17 | 41,17 | 41,17 | 41,17 | -0,77% | - |
| 02.09.2021 | 41,41 | 41,49 | 41,41 | 41,49 | -0,72% | 40,00 |
| 01.09.2021 | 41,70 | 41,96 | 41,10 | 41,79 | 0,41% | - |
| 31.08.2021 | 41,62 | 41,75 | 41,62 | 41,62 | -1,60% | 126,00 |
| 30.08.2021 | 42,23 | 42,48 | 42,23 | 42,30 | 0,68% | 251,00 |
| 27.08.2021 | 41,39 | 42,01 | 41,39 | 42,01 | 1,08% | 1.285,00 |
| 26.08.2021 | 42,32 | 42,43 | 41,38 | 41,56 | -1,56% | 1.093,00 |
| 25.08.2021 | 42,18 | 42,48 | 42,01 | 42,22 | 0,11% | 463,00 |
| 24.08.2021 | 41,00 | 42,18 | 41,00 | 42,18 | 3,90% | 1.640,00 |
| 23.08.2021 | 40,84 | 40,84 | 40,59 | 40,59 | -2,60% | 1.060,00 |
| 20.08.2021 | 41,76 | 41,76 | 41,68 | 41,68 | -2,54% | 88,00 |
| 19.08.2021 | 43,19 | 43,19 | 42,76 | 42,76 | -1,59% | 20,00 |
| 18.08.2021 | 43,04 | 43,45 | 43,04 | 43,45 | 0,12% | 380,00 |
| 17.08.2021 | 44,54 | 44,54 | 43,40 | 43,40 | -3,45% | 250,00 |
| 16.08.2021 | 45,21 | 45,61 | 44,95 | 44,95 | -3,33% | 798,00 |
| 13.08.2021 | 46,50 | 46,50 | 46,50 | 46,50 | 0,80% | 60,00 |
| 12.08.2021 | 46,16 | 46,16 | 45,91 | 46,13 | 0,37% | 460,00 |
| 11.08.2021 | 46,27 | 46,27 | 45,96 | 45,96 | -0,20% | 276,00 |
| 10.08.2021 | 45,92 | 46,05 | 45,84 | 46,05 | -0,21% | 140,00 |
| 09.08.2021 | 46,76 | 46,76 | 45,60 | 46,15 | -1,35% | 11.736,00 |
| 06.08.2021 | 45,99 | 46,85 | 45,99 | 46,78 | 3,67% | 11.496,00 |
| 05.08.2021 | 44,85 | 45,12 | 44,50 | 45,12 | 1,21% | 330,00 |
| 04.08.2021 | 48,60 | 49,09 | 44,39 | 44,58 | -7,55% | 792,00 |
| 03.08.2021 | 48,26 | 48,26 | 48,22 | 48,22 | -1,45% | 150,00 |
| 02.08.2021 | 48,15 | 48,93 | 48,15 | 48,93 | 1,94% | 50,00 |
| 30.07.2021 | 47,65 | 48,00 | 47,65 | 48,00 | 1,23% | 350,00 |
| 29.07.2021 | 47,42 | 47,42 | 47,42 | 47,42 | 0,88% | - |
| 28.07.2021 | 46,38 | 47,00 | 46,38 | 47,00 | -0,19% | 400,00 |
| 27.07.2021 | 47,17 | 47,36 | 47,09 | 47,09 | 1,30% | 152,00 |
| 26.07.2021 | 46,35 | 46,49 | 46,35 | 46,49 | -1,91% | 300,00 |
| 23.07.2021 | 47,28 | 47,39 | 47,28 | 47,39 | -2,24% | 150,00 |
| 22.07.2021 | 48,33 | 48,48 | 48,33 | 48,48 | 1,61% | 219,00 |
| 21.07.2021 | 47,71 | 47,71 | 47,71 | 47,71 | 2,43% | - |
| 20.07.2021 | 46,58 | 46,58 | 46,58 | 46,58 | 1,17% | - |
| 19.07.2021 | 46,64 | 46,64 | 46,04 | 46,04 | -2,35% | 235,00 |
| 16.07.2021 | 48,19 | 48,40 | 47,15 | 47,15 | -1,78% | 327,00 |
| 15.07.2021 | 48,91 | 48,91 | 48,00 | 48,00 | -3,26% | 143,00 |
| 14.07.2021 | 49,71 | 49,71 | 49,62 | 49,62 | -0,90% | 600,00 |
| 13.07.2021 | 49,69 | 50,07 | 49,69 | 50,07 | 1,07% | 30,00 |
| 12.07.2021 | 49,47 | 49,54 | 49,04 | 49,54 | 0,72% | 554,00 |
| 09.07.2021 | 48,33 | 49,27 | 48,20 | 49,19 | 3,29% | 931,00 |
| 08.07.2021 | 47,87 | 47,87 | 47,00 | 47,62 | -0,98% | 800,00 |
| 07.07.2021 | 48,52 | 48,57 | 48,09 | 48,09 | -0,89% | 993,00 |
| 06.07.2021 | 49,70 | 49,70 | 48,38 | 48,52 | -1,88% | 1.087,00 |
| 05.07.2021 | 49,69 | 49,69 | 49,32 | 49,45 | -0,14% | 1.378,00 |
| 02.07.2021 | 49,86 | 49,86 | 49,52 | 49,52 | -0,94% | 40,00 |
| 01.07.2021 | 49,97 | 49,99 | 49,96 | 49,99 | 0,33% | 300,00 |
| 30.06.2021 | 49,42 | 49,83 | 49,42 | 49,83 | 0,33% | 100,00 |
| 29.06.2021 | 49,17 | 49,66 | 49,17 | 49,66 | 1,27% | 517,00 |
| 28.06.2021 | 50,50 | 50,69 | 49,04 | 49,04 | -3,04% | 291,00 |
| 25.06.2021 | 50,27 | 50,57 | 50,27 | 50,57 | 0,68% | 70,00 |
| 24.06.2021 | 50,43 | 50,98 | 50,11 | 50,23 | -0,32% | 300,00 |
| 23.06.2021 | 49,71 | 50,48 | 49,70 | 50,39 | 1,46% | 250,00 |
| 22.06.2021 | 50,03 | 50,34 | 49,52 | 49,67 | -0,09% | 200,00 |
| 21.06.2021 | 49,10 | 49,71 | 49,10 | 49,71 | -0,49% | 130,00 |
| 18.06.2021 | 50,49 | 50,61 | 49,50 | 49,96 | -3,56% | 407,00 |
| 17.06.2021 | 51,11 | 52,04 | 51,11 | 51,80 | -0,27% | 516,00 |
| 16.06.2021 | 50,10 | 51,94 | 50,10 | 51,94 | 3,96% | 485,00 |
| 15.06.2021 | 50,10 | 50,10 | 49,71 | 49,96 | -0,14% | 220,00 |
| 14.06.2021 | 50,76 | 50,76 | 50,03 | 50,03 | -1,13% | 2.568,00 |
| 11.06.2021 | 50,29 | 50,60 | 50,29 | 50,60 | -0,63% | 145,00 |
| 10.06.2021 | 51,58 | 52,12 | 50,49 | 50,92 | -2,97% | 1.646,00 |
| 09.06.2021 | 52,58 | 52,58 | 52,48 | 52,48 | 0,90% | 800,00 |
| 08.06.2021 | 51,88 | 52,04 | 51,88 | 52,01 | 1,23% | 2.219,00 |
| 07.06.2021 | 52,47 | 52,84 | 51,37 | 51,38 | -1,65% | 525,00 |
| 04.06.2021 | 52,42 | 52,98 | 51,24 | 52,24 | 0,26% | 1.152,00 |
| 03.06.2021 | 48,92 | 52,41 | 48,28 | 52,11 | 7,00% | 111,00 |
| 02.06.2021 | 48,83 | 49,40 | 48,44 | 48,70 | 0,09% | - |
| 01.06.2021 | 48,54 | 49,25 | 48,35 | 48,66 | 0,44% | 442,00 |
| 31.05.2021 | 48,67 | 49,67 | 48,43 | 48,44 | -0,84% | 773,00 |
| 28.05.2021 | 49,63 | 49,78 | 48,16 | 48,85 | 0,14% | 1.675,00 |
| 27.05.2021 | 47,64 | 49,77 | 47,39 | 48,79 | 3,04% | 114,00 |
| 26.05.2021 | 46,55 | 47,60 | 46,45 | 47,35 | 1,65% | 60,00 |
| 25.05.2021 | 46,34 | 47,50 | 46,28 | 46,58 | -0,11% | 416,00 |
| 21.05.2021 | 45,41 | 46,65 | 45,35 | 46,63 | 2,96% | 120,00 |
| 20.05.2021 | 45,59 | 45,93 | 45,18 | 45,29 | -0,35% | 45,00 |
| 19.05.2021 | 45,68 | 45,75 | 44,27 | 45,45 | -1,32% | 200,00 |
| 18.05.2021 | 46,10 | 46,50 | 45,77 | 46,06 | 0,46% | 4.094,00 |
| 17.05.2021 | 45,96 | 46,13 | 45,45 | 45,85 | 0,01% | - |
| 14.05.2021 | 45,37 | 45,88 | 45,24 | 45,84 | 1,72% | 1.182,00 |
| 13.05.2021 | 44,61 | 45,88 | 44,13 | 45,07 | 0,09% | 340,00 |
| 12.05.2021 | 45,57 | 46,27 | 44,77 | 45,03 | -2,35% | 2.490,00 |
| 11.05.2021 | 47,30 | 47,33 | 45,12 | 46,11 | -4,04% | 386,00 |
| 10.05.2021 | 48,74 | 49,10 | 47,93 | 48,06 | -0,55% | 509,00 |
| 07.05.2021 | 48,71 | 48,86 | 47,32 | 48,32 | 0,58% | 622,00 |
| 06.05.2021 | 47,97 | 48,56 | 47,55 | 48,04 | 0,60% | 310,00 |
| 05.05.2021 | 46,39 | 48,27 | 46,38 | 47,76 | 3,46% | 202,00 |