Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,14 | 17,17 | 0,00 | 16,86 | 2,03% | - |
| 25.02.2021 | 16,90 | 16,93 | 0,00 | 16,52 | -2,45% | - |
| 24.02.2021 | 16,78 | 16,95 | 16,51 | 16,94 | -0,47% | - |
| 23.02.2021 | 16,60 | 17,36 | 16,38 | 17,02 | 1,16% | - |
| 22.02.2021 | 15,80 | 17,51 | 0,00 | 16,82 | 21,01% | - |
| 19.02.2021 | 14,05 | 14,09 | 13,81 | 13,90 | 1,57% | - |
| 18.02.2021 | 13,81 | 13,81 | 13,59 | 13,69 | -3,22% | - |
| 17.02.2021 | 14,14 | 14,15 | 14,13 | 14,14 | -0,42% | - |
| 16.02.2021 | 14,20 | 14,23 | 14,00 | 14,20 | 0,92% | - |
| 12.02.2021 | 14,21 | 14,28 | 13,98 | 14,07 | -1,75% | - |
| 11.02.2021 | 14,46 | 14,59 | 13,95 | 14,32 | 2,36% | - |
| 10.02.2021 | 13,90 | 14,26 | 0,00 | 13,99 | 3,71% | - |
| 09.02.2021 | 13,22 | 13,79 | 13,03 | 13,49 | 6,01% | - |
| 08.02.2021 | 12,57 | 12,83 | 12,46 | 12,73 | 1,35% | - |
| 05.02.2021 | 12,12 | 12,65 | 12,10 | 12,56 | 6,71% | - |
| 04.02.2021 | 11,77 | 11,77 | 11,77 | 11,77 | 1,55% | - |
| 03.02.2021 | 11,44 | 11,65 | 11,38 | 11,59 | 2,75% | - |
| 02.02.2021 | 11,03 | 11,31 | 11,00 | 11,28 | 3,63% | - |
| 01.02.2021 | 10,67 | 10,89 | 10,65 | 10,88 | 3,08% | - |
| 29.01.2021 | 10,77 | 10,80 | 10,46 | 10,56 | -1,59% | - |
| 28.01.2021 | 10,43 | 10,87 | 10,43 | 10,73 | 1,80% | - |
| 27.01.2021 | 10,64 | 10,78 | 10,39 | 10,54 | -4,44% | - |
| 26.01.2021 | 11,15 | 11,18 | 10,97 | 11,03 | -1,39% | - |
| 25.01.2021 | 11,19 | 11,19 | 11,18 | 11,18 | -2,40% | - |
| 22.01.2021 | 11,45 | 11,49 | 11,28 | 11,46 | -1,12% | - |
| 21.01.2021 | 11,48 | 11,65 | 11,46 | 11,59 | 1,40% | - |
| 20.01.2021 | 11,48 | 11,50 | 11,33 | 11,43 | 0,79% | - |
| 19.01.2021 | 11,36 | 11,44 | 11,27 | 11,34 | -1,22% | - |
| 15.01.2021 | 11,34 | 11,54 | 11,32 | 11,48 | -3,21% | - |
| 14.01.2021 | 11,92 | 12,05 | 11,75 | 11,86 | 1,80% | - |
| 13.01.2021 | 11,67 | 11,75 | 11,49 | 11,65 | -2,72% | - |
| 12.01.2021 | 11,97 | 11,97 | 11,97 | 11,97 | 4,68% | - |
| 11.01.2021 | 11,34 | 11,46 | 11,22 | 11,44 | -0,17% | - |
| 08.01.2021 | 11,31 | 11,65 | 11,24 | 11,46 | 6,61% | - |
| 07.01.2021 | 11,07 | 11,11 | 10,69 | 10,75 | -0,19% | - |
| 06.01.2021 | 10,66 | 10,93 | 10,55 | 10,77 | 1,13% | - |
| 05.01.2021 | 10,26 | 10,73 | 10,24 | 10,65 | 4,62% | - |
| 04.01.2021 | 10,52 | 10,55 | 10,03 | 10,18 | -6,74% | - |
| 31.12.2020 | 11,12 | 11,20 | 10,85 | 10,91 | 2,78% | - |
| 30.12.2020 | 10,51 | 10,63 | 10,39 | 10,62 | 2,81% | - |
| 29.12.2020 | 10,15 | 10,33 | 10,11 | 10,33 | 0,00% | - |
| 28.12.2020 | 10,59 | 10,61 | 10,33 | 10,33 | -0,24% | - |
| 24.12.2020 | 10,30 | 10,40 | 10,24 | 10,35 | -1,29% | - |
| 23.12.2020 | 10,20 | 10,51 | 10,19 | 10,49 | 4,59% | - |
| 22.12.2020 | 10,03 | 10,03 | 10,03 | 10,03 | -2,43% | - |
| 21.12.2020 | 10,05 | 10,37 | 10,03 | 10,28 | -4,29% | - |
| 18.12.2020 | 10,42 | 10,74 | 10,42 | 10,74 | -0,42% | - |
| 17.12.2020 | 10,78 | 10,78 | 10,78 | 10,78 | 0,70% | - |
| 16.12.2020 | 10,81 | 10,83 | 10,66 | 10,71 | -1,70% | - |
| 15.12.2020 | 10,57 | 10,93 | 10,51 | 10,89 | 3,57% | - |
| 14.12.2020 | 10,53 | 10,62 | 10,43 | 10,52 | 1,15% | - |
| 11.12.2020 | 10,41 | 10,60 | 10,31 | 10,40 | -2,16% | - |
| 10.12.2020 | 10,45 | 10,67 | 10,33 | 10,63 | -1,39% | - |
| 09.12.2020 | 10,92 | 10,97 | 10,68 | 10,78 | -0,37% | - |
| 08.12.2020 | 10,99 | 11,05 | 10,72 | 10,82 | -2,17% | - |
| 07.12.2020 | 10,70 | 11,06 | 10,53 | 11,06 | -0,32% | - |
| 04.12.2020 | 11,09 | 11,35 | 11,09 | 11,09 | 5,67% | - |
| 03.12.2020 | 10,51 | 10,65 | 10,45 | 10,50 | -0,85% | - |
| 02.12.2020 | 10,44 | 10,73 | 10,29 | 10,59 | -1,31% | - |
| 01.12.2020 | 10,73 | 10,73 | 10,73 | 10,73 | 1,42% | - |
| 30.11.2020 | 10,42 | 11,22 | 10,22 | 10,58 | -3,82% | - |
| 27.11.2020 | 10,80 | 11,20 | 10,75 | 11,00 | -0,18% | - |
| 25.11.2020 | 11,10 | 11,17 | 10,94 | 11,02 | -3,16% | - |
| 24.11.2020 | 11,14 | 11,43 | 11,03 | 11,38 | 6,41% | - |
| 23.11.2020 | 10,70 | 10,98 | 10,69 | 10,69 | 3,43% | - |
| 20.11.2020 | 10,54 | 10,55 | 10,21 | 10,34 | -3,82% | - |
| 19.11.2020 | 10,56 | 10,78 | 10,55 | 10,75 | 0,75% | - |
| 18.11.2020 | 10,88 | 11,07 | 10,65 | 10,67 | 0,85% | - |
| 17.11.2020 | 10,23 | 10,67 | 10,20 | 10,58 | 1,54% | - |
| 16.11.2020 | 10,28 | 10,44 | 10,18 | 10,42 | 3,89% | - |
| 13.11.2020 | 9,99 | 10,06 | 9,85 | 10,03 | 3,62% | - |
| 12.11.2020 | 9,62 | 10,00 | 9,57 | 9,68 | -1,12% | - |
| 11.11.2020 | 0,00 | 10,20 | 0,00 | 9,79 | -6,23% | - |
| 10.11.2020 | 9,84 | 10,51 | 9,77 | 10,44 | 8,42% | - |
| 09.11.2020 | 0,00 | 9,92 | 0,00 | 9,63 | 9,56% | - |
| 06.11.2020 | 8,99 | 9,09 | 8,73 | 8,79 | -5,39% | - |
| 05.11.2020 | 9,06 | 9,39 | 9,05 | 9,29 | 4,86% | - |
| 04.11.2020 | 8,88 | 9,19 | 8,78 | 8,86 | -2,64% | - |
| 03.11.2020 | 9,35 | 9,35 | 9,04 | 9,10 | 6,19% | - |
| 02.11.2020 | 8,58 | 8,73 | 8,51 | 8,57 | 3,69% | - |
| 30.10.2020 | 9,23 | 9,25 | 8,19 | 8,26 | -16,78% | - |
| 29.10.2020 | 9,72 | 9,94 | 9,62 | 9,93 | 3,87% | - |
| 28.10.2020 | 9,55 | 9,56 | 9,55 | 9,56 | -4,31% | - |
| 27.10.2020 | 10,17 | 10,20 | 9,82 | 9,99 | -3,53% | - |
| 26.10.2020 | 10,55 | 10,65 | 10,26 | 10,35 | -5,87% | - |
| 23.10.2020 | 10,61 | 11,02 | 10,60 | 11,00 | 5,06% | - |
| 22.10.2020 | 0,00 | 10,56 | 0,00 | 10,47 | 5,02% | - |
| 21.10.2020 | 9,85 | 9,98 | 9,76 | 9,97 | 1,32% | - |
| 20.10.2020 | 10,10 | 10,18 | 9,83 | 9,84 | 1,34% | - |
| 19.10.2020 | 9,85 | 9,93 | 9,70 | 9,71 | -0,72% | - |
| 16.10.2020 | 9,67 | 9,85 | 0,00 | 9,78 | 0,10% | - |
| 15.10.2020 | 9,32 | 9,78 | 9,29 | 9,77 | 1,88% | - |
| 14.10.2020 | 9,71 | 9,90 | 9,59 | 9,59 | -0,31% | - |
| 13.10.2020 | 9,50 | 9,65 | 9,46 | 9,62 | -0,93% | - |
| 12.10.2020 | 9,74 | 9,82 | 9,66 | 9,71 | 0,83% | - |
| 09.10.2020 | 9,67 | 9,79 | 9,56 | 9,63 | -0,10% | - |
| 08.10.2020 | 9,45 | 9,64 | 9,26 | 9,64 | 1,05% | - |
| 07.10.2020 | 9,22 | 9,56 | 9,17 | 9,54 | 7,56% | - |
| 06.10.2020 | 8,88 | 9,27 | 8,83 | 8,87 | 0,11% | - |
| 05.10.2020 | 0,00 | 8,87 | 0,00 | 8,86 | 5,98% | - |