11,370€
3,18%
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 | 11,34 | 2,86% | - |
| 02.05.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -1,65% | - |
| 30.04.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 1,40% | - |
| 29.04.2024 | 10,97 | 11,05 | 10,97 | 11,05 | 1,75% | 150,00 |
| 26.04.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,36% | - |
| 25.04.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -1,30% | - |
| 24.04.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,50% | 350,00 |
| 23.04.2024 | 11,06 | 11,33 | 11,06 | 11,33 | 2,30% | 10,00 |
| 22.04.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 2,17% | - |
| 19.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -2,61% | - |
| 18.04.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -2,07% | - |
| 17.04.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,58% | - |
| 16.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | - |
| 15.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,68% | - |
| 12.04.2024 | 11,65 | 11,69 | 11,64 | 11,64 | -0,30% | 475,00 |
| 11.04.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -5,00% | - |
| 10.04.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 2,63% | - |
| 09.04.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,23% | - |
| 08.04.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -1,66% | - |
| 05.04.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -2,04% | - |
| 04.04.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,20% | - |
| 03.04.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -1,60% | - |
| 02.04.2024 | 12,49 | 12,51 | 12,49 | 12,51 | -0,45% | 750,00 |
| 28.03.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 1,47% | 20,00 |
| 27.03.2024 | 12,09 | 12,38 | 12,09 | 12,38 | 3,15% | 1.500,00 |
| 26.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,40% | - |
| 25.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -1,29% | - |
| 22.03.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 1,55% | - |
| 21.03.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 4,47% | - |
| 20.03.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,66% | - |
| 19.03.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,23% | - |
| 18.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,55% | - |
| 15.03.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,06% | - |
| 14.03.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,03% | - |
| 13.03.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,95% | - |
| 12.03.2024 | 11,46 | 11,58 | 11,46 | 11,58 | 4,59% | 375,00 |
| 11.03.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -1,13% | - |
| 08.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,96% | - |
| 07.03.2024 | 10,94 | 11,42 | 10,94 | 11,42 | 5,64% | 500,00 |
| 06.03.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 0,63% | - |
| 05.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,07% | - |
| 04.03.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -1,29% | - |
| 01.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,39% | - |
| 29.02.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -0,06% | - |
| 28.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,67% | - |
| 27.02.2024 | 10,77 | 10,78 | 10,77 | 10,78 | -3,47% | 400,00 |
| 26.02.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -1,76% | - |
| 23.02.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,65% | - |
| 22.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,93% | - |
| 21.02.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,36% | - |
| 20.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,18% | 30,00 |
| 19.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 4,31% | 180,00 |
| 16.02.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 3,99% | - |
| 15.02.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 1,69% | - |
| 14.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -13,65% | - |
| 13.02.2024 | 12,24 | 12,34 | 12,24 | 12,34 | -0,13% | 300,00 |
| 12.02.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,82% | - |
| 09.02.2024 | 12,50 | 12,50 | 12,46 | 12,46 | -1,42% | 300,00 |
| 08.02.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -2,06% | - |
| 07.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,15% | - |
| 06.02.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -3,40% | - |
| 05.02.2024 | 12,81 | 12,82 | 12,81 | 12,82 | 0,53% | 270,00 |
| 02.02.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,19% | - |
| 01.02.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,59% | - |
| 31.01.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -3,10% | - |
| 30.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,42% | - |
| 29.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,26% | - |
| 26.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 3,57% | - |
| 25.01.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -0,33% | - |
| 24.01.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,09% | - |
| 23.01.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 3,09% | - |
| 22.01.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -2,09% | - |
| 19.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -4,08% | - |
| 18.01.2024 | 12,61 | 13,18 | 12,61 | 13,18 | 9,29% | 2.000,00 |
| 17.01.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,18% | - |
| 16.01.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 1,11% | - |
| 15.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,23% | - |
| 12.01.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 1,52% | 1.000,00 |
| 11.01.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -0,88% | - |
| 10.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,83% | - |
| 09.01.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 2,69% | - |
| 08.01.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,64% | 75,00 |
| 05.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,89% | - |
| 04.01.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -3,77% | - |
| 03.01.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -2,37% | - |
| 02.01.2024 | 12,83 | 13,10 | 12,83 | 13,10 | 1,47% | 5,00 |
| 29.12.2023 | 12,92 | 12,92 | 12,91 | 12,91 | -0,55% | - |
| 28.12.2023 | 12,99 | 12,99 | 12,99 | 12,99 | -1,62% | - |
| 27.12.2023 | 13,60 | 13,60 | 13,20 | 13,20 | 0,38% | 350,00 |
| 22.12.2023 | 13,15 | 13,15 | 13,15 | 13,15 | 0,57% | 97,00 |
| 21.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | -2,14% | 10,00 |
| 20.12.2023 | 13,36 | 13,36 | 13,36 | 13,36 | 3,39% | - |
| 19.12.2023 | 12,92 | 12,92 | 12,92 | 12,92 | -2,52% | - |
| 18.12.2023 | 13,26 | 13,26 | 13,26 | 13,26 | -1,84% | 90,00 |
| 15.12.2023 | 13,51 | 13,51 | 13,51 | 13,51 | 1,29% | - |
| 14.12.2023 | 13,33 | 13,33 | 13,33 | 13,33 | 3,72% | - |
| 13.12.2023 | 12,86 | 12,86 | 12,86 | 12,86 | -3,18% | - |
| 12.12.2023 | 12,98 | 13,28 | 12,98 | 13,28 | 3,60% | 101,00 |
| 11.12.2023 | 12,82 | 12,82 | 12,82 | 12,82 | -0,17% | - |
| 08.12.2023 | 12,84 | 12,84 | 12,84 | 12,84 | -1,34% | - |