Börse:
33,528€
-2,85%
Echtzeit-Aktienkurs General Motors Co.
Bid:
33,490€
Ask:
33,565€
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 34,32 | 34,78 | 33,30 | 33,30 | -3,51% | 822,00 |
| 19.05.2022 | 33,87 | 34,51 | 33,49 | 34,51 | -2,79% | 707,00 |
| 18.05.2022 | 36,05 | 36,05 | 35,50 | 35,50 | -0,56% | 3,00 |
| 17.05.2022 | 35,58 | 35,70 | 35,58 | 35,70 | -1,92% | 201,00 |
| 16.05.2022 | 36,77 | 36,77 | 36,40 | 36,40 | 4,25% | 235,00 |
| 13.05.2022 | 34,67 | 34,92 | 34,67 | 34,92 | 4,93% | 660,00 |
| 12.05.2022 | 35,06 | 35,06 | 33,28 | 33,28 | -7,56% | 205,00 |
| 11.05.2022 | 36,70 | 37,13 | 36,00 | 36,00 | -2,17% | 155,00 |
| 10.05.2022 | 36,36 | 36,80 | 36,36 | 36,80 | -1,25% | 255,00 |
| 09.05.2022 | 37,26 | 37,26 | 37,26 | 37,26 | -1,48% | - |
| 06.05.2022 | 37,87 | 37,87 | 37,82 | 37,82 | -2,17% | 7,00 |
| 05.05.2022 | 38,66 | 38,66 | 38,66 | 38,66 | 1,74% | - |
| 04.05.2022 | 38,00 | 38,00 | 38,00 | 38,00 | 3,64% | - |
| 03.05.2022 | 36,67 | 36,67 | 36,67 | 36,67 | 1,37% | - |
| 02.05.2022 | 36,17 | 36,17 | 36,17 | 36,17 | -1,35% | - |
| 29.04.2022 | 36,66 | 36,67 | 36,66 | 36,67 | -1,52% | 7,00 |
| 28.04.2022 | 37,05 | 37,23 | 37,05 | 37,23 | 1,87% | 27,00 |
| 27.04.2022 | 36,55 | 36,55 | 36,55 | 36,55 | 1,16% | - |
| 26.04.2022 | 37,11 | 37,11 | 36,13 | 36,13 | -1,86% | 50,00 |
| 25.04.2022 | 36,70 | 37,24 | 36,09 | 36,81 | -1,30% | 300,00 |
| 22.04.2022 | 37,40 | 37,98 | 37,30 | 37,30 | -2,70% | 1.200,00 |
| 21.04.2022 | 38,45 | 38,45 | 38,33 | 38,33 | -0,84% | 135,00 |
| 20.04.2022 | 38,66 | 38,66 | 38,66 | 38,66 | 0,19% | - |
| 19.04.2022 | 38,06 | 38,58 | 38,06 | 38,58 | 4,21% | 182,00 |
| 14.04.2022 | 36,89 | 37,02 | 36,89 | 37,02 | -0,79% | 100,00 |
| 13.04.2022 | 37,14 | 37,32 | 37,14 | 37,32 | 1,08% | 30,00 |
| 12.04.2022 | 36,92 | 36,92 | 36,92 | 36,92 | 3,46% | - |
| 11.04.2022 | 35,95 | 35,95 | 35,63 | 35,68 | 0,07% | 285,00 |
| 08.04.2022 | 35,64 | 35,83 | 35,63 | 35,66 | -0,60% | 590,00 |
| 07.04.2022 | 36,03 | 36,52 | 35,87 | 35,87 | -4,32% | 2.210,00 |
| 06.04.2022 | 37,98 | 37,98 | 37,49 | 37,49 | -4,91% | 125,00 |
| 05.04.2022 | 39,29 | 39,43 | 39,29 | 39,43 | -0,14% | 130,00 |
| 04.04.2022 | 38,90 | 39,48 | 38,90 | 39,48 | -0,24% | 300,00 |
| 01.04.2022 | 39,58 | 39,58 | 39,58 | 39,58 | -2,33% | - |
| 31.03.2022 | 40,52 | 40,52 | 40,52 | 40,52 | -0,31% | - |
| 30.03.2022 | 41,50 | 41,50 | 40,65 | 40,65 | 1,02% | 79,00 |
| 29.03.2022 | 40,24 | 40,24 | 40,24 | 40,24 | 1,46% | - |
| 28.03.2022 | 39,66 | 39,66 | 39,66 | 39,66 | -1,89% | - |
| 25.03.2022 | 40,16 | 40,42 | 40,16 | 40,42 | 0,53% | 33,00 |
| 24.03.2022 | 40,18 | 40,34 | 40,18 | 40,21 | -0,49% | 75,00 |
| 23.03.2022 | 40,41 | 40,41 | 40,41 | 40,41 | 1,87% | - |
| 22.03.2022 | 39,67 | 39,67 | 39,67 | 39,67 | 0,74% | - |
| 21.03.2022 | 40,54 | 40,54 | 39,38 | 39,38 | 0,25% | 79,00 |
| 18.03.2022 | 39,28 | 39,28 | 39,28 | 39,28 | -0,81% | - |
| 17.03.2022 | 39,68 | 39,68 | 39,60 | 39,60 | 1,67% | 1.314,00 |
| 16.03.2022 | 38,41 | 39,09 | 38,41 | 38,95 | 3,55% | 1.760,00 |
| 15.03.2022 | 37,10 | 37,61 | 37,10 | 37,61 | -1,78% | 30,00 |
| 14.03.2022 | 38,10 | 38,29 | 38,10 | 38,29 | -0,94% | 60,00 |
| 11.03.2022 | 38,00 | 38,66 | 38,00 | 38,66 | 1,34% | 50,00 |
| 10.03.2022 | 38,15 | 38,15 | 38,15 | 38,15 | -0,82% | - |
| 09.03.2022 | 37,00 | 38,46 | 37,00 | 38,46 | 4,47% | 440,00 |
| 08.03.2022 | 36,06 | 36,84 | 36,06 | 36,82 | -2,30% | 1.962,00 |
| 07.03.2022 | 38,65 | 38,65 | 36,42 | 37,68 | -5,69% | 3.715,00 |
| 04.03.2022 | 39,95 | 40,00 | 39,95 | 39,96 | -4,12% | 945,00 |
| 03.03.2022 | 41,67 | 41,67 | 41,67 | 41,67 | 3,77% | - |
| 02.03.2022 | 40,16 | 40,16 | 40,16 | 40,16 | -3,79% | - |
| 01.03.2022 | 41,74 | 41,74 | 41,74 | 41,74 | 1,85% | - |
| 28.02.2022 | 41,73 | 41,73 | 40,98 | 40,98 | -0,06% | 180,00 |
| 25.02.2022 | 40,91 | 41,00 | 40,91 | 41,00 | 1,26% | 10,00 |
| 24.02.2022 | 39,72 | 40,49 | 39,48 | 40,49 | -1,72% | 1.851,00 |
| 23.02.2022 | 41,60 | 42,09 | 41,20 | 41,20 | -0,85% | 110,00 |
| 22.02.2022 | 41,56 | 41,56 | 41,56 | 41,56 | -0,38% | - |
| 21.02.2022 | 42,83 | 42,83 | 41,72 | 41,72 | -2,09% | 118,00 |
| 18.02.2022 | 43,02 | 43,02 | 42,61 | 42,61 | -0,91% | 20,00 |
| 17.02.2022 | 44,07 | 44,15 | 43,00 | 43,00 | -1,76% | 126,00 |
| 16.02.2022 | 43,58 | 43,80 | 43,58 | 43,77 | 0,93% | 288,00 |
| 15.02.2022 | 42,71 | 43,36 | 42,71 | 43,36 | 1,37% | 100,00 |
| 14.02.2022 | 42,85 | 43,00 | 42,78 | 42,78 | -3,02% | 336,00 |
| 11.02.2022 | 43,78 | 44,34 | 43,78 | 44,11 | -0,75% | 30,00 |
| 10.02.2022 | 44,37 | 44,44 | 44,37 | 44,44 | 0,15% | 50,00 |
| 09.02.2022 | 43,55 | 44,38 | 43,55 | 44,38 | 3,68% | 340,00 |
| 08.02.2022 | 43,70 | 43,70 | 42,80 | 42,80 | -4,75% | 507,00 |
| 07.02.2022 | 44,95 | 44,95 | 44,94 | 44,94 | 0,91% | 440,00 |
| 04.02.2022 | 46,76 | 46,76 | 44,53 | 44,53 | -4,25% | 20,00 |
| 03.02.2022 | 46,29 | 46,51 | 46,29 | 46,51 | -0,39% | 50,00 |
| 02.02.2022 | 48,34 | 49,31 | 45,75 | 46,69 | -2,00% | 250,00 |
| 01.02.2022 | 46,88 | 47,64 | 46,88 | 47,64 | 4,82% | 2.136,00 |
| 31.01.2022 | 45,43 | 45,64 | 45,43 | 45,45 | -0,72% | 125,00 |
| 28.01.2022 | 46,52 | 46,60 | 45,78 | 45,78 | -3,84% | 230,00 |
| 27.01.2022 | 46,33 | 47,61 | 46,33 | 47,61 | 0,41% | 74,00 |
| 26.01.2022 | 45,92 | 47,53 | 45,92 | 47,42 | 2,71% | 1.134,00 |
| 25.01.2022 | 46,11 | 46,17 | 46,11 | 46,17 | -0,08% | 75,00 |
| 24.01.2022 | 47,04 | 47,34 | 44,00 | 46,20 | -1,69% | 5.904,00 |
| 21.01.2022 | 47,92 | 47,92 | 47,00 | 47,00 | -6,14% | 325,00 |
| 20.01.2022 | 49,67 | 50,07 | 49,00 | 50,07 | -0,58% | 213,00 |
| 19.01.2022 | 51,53 | 52,09 | 50,36 | 50,36 | -2,76% | 777,00 |
| 18.01.2022 | 53,52 | 53,52 | 51,79 | 51,79 | -3,25% | 470,00 |
| 17.01.2022 | 53,48 | 53,63 | 53,48 | 53,53 | -0,76% | 689,00 |
| 14.01.2022 | 53,99 | 53,99 | 53,94 | 53,94 | 1,18% | 250,00 |
| 13.01.2022 | 52,94 | 53,31 | 52,94 | 53,31 | -1,20% | 1.400,00 |
| 12.01.2022 | 54,07 | 54,50 | 53,96 | 53,96 | -0,11% | 460,00 |
| 11.01.2022 | 53,83 | 54,02 | 53,35 | 54,02 | -1,37% | 345,00 |
| 10.01.2022 | 54,92 | 54,92 | 54,77 | 54,77 | -2,13% | 150,00 |
| 07.01.2022 | 56,02 | 56,23 | 55,92 | 55,96 | 1,56% | 1.718,00 |
| 06.01.2022 | 55,51 | 55,75 | 54,49 | 55,10 | -2,44% | 618,00 |
| 05.01.2022 | 57,55 | 58,17 | 56,32 | 56,48 | -2,60% | 1.669,00 |
| 04.01.2022 | 54,14 | 57,99 | 54,14 | 57,99 | 6,48% | 230,00 |
| 03.01.2022 | 51,96 | 54,46 | 51,96 | 54,46 | 7,80% | 461,00 |
| 30.12.2021 | 50,52 | 50,52 | 50,52 | 50,52 | 0,08% | - |
| 29.12.2021 | 50,53 | 50,61 | 50,48 | 50,48 | -1,00% | 1,00 |