Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,41 | 28,75 | 26,68 | 27,31 | 1,51% | - |
| 24.02.2021 | 29,03 | 29,03 | 26,90 | 26,90 | -2,18% | - |
| 23.02.2021 | 28,13 | 28,26 | 26,78 | 27,50 | 0,36% | - |
| 22.02.2021 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 19.02.2021 | 27,40 | 27,40 | 25,95 | 27,40 | 0,16% | - |
| 18.02.2021 | 25,95 | 28,77 | 25,95 | 27,36 | 0,02% | - |
| 17.02.2021 | 26,65 | 28,01 | 26,65 | 27,35 | -0,44% | - |
| 16.02.2021 | 26,84 | 28,06 | 26,84 | 27,47 | 0,66% | - |
| 12.02.2021 | 25,85 | 28,05 | 25,85 | 27,29 | 0,35% | - |
| 11.02.2021 | 26,57 | 27,29 | 26,57 | 27,20 | -1,72% | - |
| 10.02.2021 | 28,56 | 28,56 | 27,13 | 27,67 | 2,82% | - |
| 09.02.2021 | 26,29 | 27,60 | 26,29 | 26,91 | 0,07% | - |
| 08.02.2021 | 26,25 | 26,89 | 26,24 | 26,89 | -0,24% | - |
| 05.02.2021 | 27,10 | 28,45 | 26,88 | 26,96 | 0,02% | - |
| 04.02.2021 | 28,45 | 28,45 | 26,91 | 26,95 | 0,20% | - |
| 03.02.2021 | 26,30 | 27,58 | 26,30 | 26,90 | -1,12% | - |
| 02.02.2021 | 28,41 | 28,41 | 27,20 | 27,20 | 3,19% | - |
| 01.02.2021 | 26,31 | 26,99 | 26,31 | 26,36 | -1,79% | - |
| 29.01.2021 | 25,31 | 27,49 | 25,31 | 26,84 | -0,32% | - |
| 28.01.2021 | 26,99 | 28,44 | 26,86 | 26,93 | 0,22% | - |
| 27.01.2021 | 25,30 | 27,50 | 25,30 | 26,87 | -0,32% | - |
| 26.01.2021 | 26,95 | 26,95 | 26,95 | 26,95 | 2,78% | - |
| 25.01.2021 | 26,06 | 26,70 | 26,06 | 26,22 | -1,76% | - |
| 22.01.2021 | 26,32 | 27,33 | 25,99 | 26,69 | -0,19% | - |
| 21.01.2021 | 26,69 | 27,51 | 26,27 | 26,74 | -1,09% | - |
| 20.01.2021 | 28,53 | 28,53 | 26,30 | 27,04 | 0,46% | - |
| 19.01.2021 | 26,96 | 26,96 | 26,91 | 26,91 | 0,69% | - |
| 15.01.2021 | 26,73 | 26,73 | 26,73 | 26,73 | -0,65% | - |
| 14.01.2021 | 28,29 | 28,29 | 26,18 | 26,90 | 0,50% | - |
| 13.01.2021 | 27,40 | 27,40 | 26,13 | 26,77 | 0,02% | - |
| 12.01.2021 | 28,24 | 28,24 | 26,12 | 26,76 | 2,69% | - |
| 11.01.2021 | 26,14 | 26,81 | 26,01 | 26,06 | -2,94% | - |
| 08.01.2021 | 26,64 | 27,53 | 26,01 | 26,85 | 0,66% | - |
| 07.01.2021 | 27,43 | 28,19 | 26,05 | 26,68 | -1,66% | - |
| 06.01.2021 | 27,35 | 27,86 | 26,10 | 27,13 | -0,91% | - |
| 05.01.2021 | 26,90 | 28,17 | 26,90 | 27,38 | 1,90% | - |
| 04.01.2021 | 27,66 | 28,32 | 26,87 | 26,87 | -2,26% | - |
| 31.12.2020 | 27,01 | 28,18 | 26,61 | 27,49 | 1,14% | - |
| 30.12.2020 | 25,29 | 27,56 | 25,29 | 27,18 | 3,05% | - |
| 29.12.2020 | 27,62 | 28,77 | 26,37 | 26,37 | -4,11% | - |
| 28.12.2020 | 28,77 | 28,77 | 27,15 | 27,50 | -2,48% | - |
| 24.12.2020 | 26,02 | 28,20 | 26,02 | 28,20 | 4,33% | - |
| 23.12.2020 | 27,65 | 27,66 | 26,92 | 27,03 | -0,48% | - |
| 22.12.2020 | 28,44 | 28,44 | 27,16 | 27,16 | -2,11% | - |
| 18.12.2020 | 28,87 | 28,87 | 26,28 | 27,75 | 5,74% | - |
| 17.12.2020 | 26,09 | 27,50 | 26,09 | 26,24 | -2,29% | - |
| 16.12.2020 | 27,14 | 27,14 | 26,10 | 26,86 | 0,30% | - |
| 15.12.2020 | 25,27 | 26,78 | 25,27 | 26,78 | 1,92% | - |
| 14.12.2020 | 25,30 | 26,89 | 25,30 | 26,27 | -2,92% | - |
| 11.12.2020 | 28,35 | 28,35 | 27,06 | 27,06 | 1,03% | - |
| 10.12.2020 | 26,87 | 27,48 | 26,79 | 26,79 | 0,24% | - |
| 09.12.2020 | 27,47 | 27,47 | 26,72 | 26,72 | -12,25% | - |
| 08.12.2020 | 27,36 | 30,45 | 27,36 | 30,45 | 16,62% | - |
| 07.12.2020 | 28,22 | 28,22 | 26,11 | 26,11 | -2,14% | - |
| 04.12.2020 | 24,98 | 27,01 | 24,98 | 26,68 | -0,78% | - |
| 03.12.2020 | 27,76 | 27,76 | 26,39 | 26,89 | -2,31% | - |
| 02.12.2020 | 26,92 | 27,56 | 26,84 | 27,53 | 2,46% | - |
| 01.12.2020 | 26,70 | 27,32 | 26,09 | 26,87 | 3,85% | - |
| 30.11.2020 | 26,46 | 26,46 | 25,83 | 25,87 | -2,01% | - |
| 27.11.2020 | 26,31 | 27,11 | 25,01 | 26,40 | -0,04% | - |
| 25.11.2020 | 27,09 | 27,12 | 25,86 | 26,41 | -0,55% | - |
| 24.11.2020 | 24,95 | 27,19 | 24,95 | 26,56 | 2,77% | - |
| 23.11.2020 | 24,87 | 26,47 | 24,87 | 25,84 | -2,01% | - |
| 20.11.2020 | 25,74 | 26,45 | 25,74 | 26,37 | -1,01% | - |
| 19.11.2020 | 28,18 | 28,18 | 26,64 | 26,64 | 1,45% | - |
| 18.11.2020 | 27,79 | 27,79 | 25,67 | 26,26 | 0,06% | - |
| 17.11.2020 | 26,48 | 26,52 | 25,61 | 26,25 | 1,20% | - |
| 16.11.2020 | 26,07 | 27,09 | 25,56 | 25,94 | -1,09% | - |
| 13.11.2020 | 27,39 | 27,39 | 25,34 | 26,22 | 1,73% | - |
| 12.11.2020 | 26,56 | 26,60 | 25,38 | 25,78 | -0,04% | - |
| 11.11.2020 | 26,39 | 26,93 | 25,45 | 25,79 | -0,46% | - |
| 10.11.2020 | 26,50 | 27,79 | 25,71 | 25,91 | -0,82% | - |
| 09.11.2020 | 25,31 | 27,28 | 25,31 | 26,12 | -1,58% | - |
| 06.11.2020 | 28,01 | 28,01 | 0,00 | 26,54 | 0,40% | - |
| 05.11.2020 | 27,87 | 27,87 | 25,90 | 26,44 | 0,13% | - |
| 04.11.2020 | 27,84 | 27,84 | 25,70 | 26,40 | 1,32% | - |
| 03.11.2020 | 26,13 | 26,76 | 24,52 | 26,06 | 0,58% | - |
| 02.11.2020 | 26,05 | 26,88 | 25,42 | 25,91 | -1,31% | - |
| 30.10.2020 | 26,44 | 27,09 | 25,72 | 26,25 | -0,85% | - |
| 29.10.2020 | 27,22 | 27,22 | 25,94 | 26,48 | -0,47% | - |
| 28.10.2020 | 27,38 | 27,38 | 26,03 | 26,60 | -0,58% | - |
| 27.10.2020 | 27,40 | 27,40 | 26,76 | 26,76 | 1,77% | - |
| 26.10.2020 | 0,00 | 27,00 | 0,00 | 26,29 | -1,90% | - |
| 23.10.2020 | 26,18 | 27,56 | 26,11 | 26,80 | -1,23% | - |
| 22.10.2020 | 26,43 | 27,14 | 26,16 | 27,14 | -0,40% | - |
| 21.10.2020 | 27,20 | 27,30 | 26,61 | 27,25 | -0,91% | - |
| 20.10.2020 | 28,12 | 28,32 | 26,66 | 27,50 | -0,52% | - |
| 19.10.2020 | 26,90 | 27,64 | 26,88 | 27,64 | -0,79% | - |
| 16.10.2020 | 26,93 | 28,31 | 26,90 | 27,86 | 1,31% | - |
| 15.10.2020 | 26,87 | 27,50 | 26,87 | 27,50 | -1,15% | - |
| 14.10.2020 | 29,36 | 29,36 | 26,92 | 27,82 | -0,05% | - |
| 13.10.2020 | 26,30 | 28,75 | 26,30 | 27,84 | 0,00% | - |
| 12.10.2020 | 27,66 | 28,74 | 26,75 | 27,84 | 1,90% | - |
| 09.10.2020 | 26,23 | 27,43 | 26,23 | 27,32 | -1,21% | - |
| 08.10.2020 | 25,90 | 28,42 | 25,90 | 27,65 | 0,99% | - |
| 07.10.2020 | 25,85 | 28,04 | 25,85 | 27,38 | -0,31% | - |
| 06.10.2020 | 27,47 | 29,13 | 26,60 | 27,47 | 0,49% | - |
| 05.10.2020 | 26,99 | 27,78 | 26,37 | 27,33 | 2,26% | - |
| 02.10.2020 | 25,45 | 26,73 | 25,45 | 26,73 | -0,96% | - |
| 01.10.2020 | 27,38 | 27,38 | 25,90 | 26,99 | -1,42% | - |