39,785€
0,10%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 39,86 | 42,89 | 39,47 | 39,88 | 0,21% | 200,00 |
17.04.2024 | 40,26 | 40,55 | 39,66 | 39,79 | -0,88% | 1.432,00 |
16.04.2024 | 40,26 | 40,39 | 39,61 | 40,15 | -0,07% | - |
15.04.2024 | 40,59 | 41,32 | 40,03 | 40,18 | -0,80% | - |
12.04.2024 | 40,94 | 41,26 | 40,08 | 40,50 | -0,68% | - |
11.04.2024 | 40,86 | 41,15 | 40,31 | 40,78 | -0,25% | 200,00 |
10.04.2024 | 41,28 | 41,39 | 39,78 | 40,88 | -0,43% | 40,00 |
09.04.2024 | 40,57 | 41,24 | 40,56 | 41,06 | 0,53% | - |
08.04.2024 | 40,81 | 41,33 | 40,63 | 40,84 | 0,06% | - |
05.04.2024 | 40,51 | 40,88 | 40,19 | 40,82 | 1,25% | - |
04.04.2024 | 41,71 | 43,44 | 40,25 | 40,31 | -2,93% | - |
03.04.2024 | 41,60 | 41,96 | 41,00 | 41,53 | -0,39% | - |
02.04.2024 | 42,18 | 42,31 | 41,43 | 41,69 | -0,86% | 95,00 |
28.03.2024 | 41,23 | 42,13 | 41,22 | 42,05 | 1,96% | - |
27.03.2024 | 40,96 | 41,40 | 40,75 | 41,25 | 1,03% | - |
26.03.2024 | 40,24 | 41,14 | 40,03 | 40,82 | 1,42% | 200,00 |
25.03.2024 | 39,72 | 40,55 | 39,62 | 40,25 | 1,16% | 50,00 |
22.03.2024 | 40,12 | 40,34 | 39,76 | 39,79 | -0,51% | - |
21.03.2024 | 39,34 | 40,14 | 39,29 | 40,00 | 1,89% | - |
20.03.2024 | 38,23 | 39,27 | 38,11 | 39,26 | 2,69% | 1.200,00 |
19.03.2024 | 37,49 | 38,40 | 37,36 | 38,23 | 1,76% | 640,00 |
18.03.2024 | 37,40 | 37,63 | 37,04 | 37,57 | 0,72% | 477,00 |
15.03.2024 | 36,27 | 37,49 | 35,98 | 37,30 | 2,83% | - |
14.03.2024 | 36,91 | 36,94 | 35,79 | 36,27 | -1,43% | - |
13.03.2024 | 35,89 | 36,97 | 35,81 | 36,80 | 2,20% | - |
12.03.2024 | 36,21 | 36,36 | 35,72 | 36,00 | -0,52% | - |
11.03.2024 | 36,08 | 36,45 | 35,89 | 36,19 | 0,19% | - |
08.03.2024 | 35,92 | 36,62 | 35,86 | 36,12 | 0,53% | - |
07.03.2024 | 36,78 | 37,01 | 35,86 | 35,93 | -2,47% | - |
06.03.2024 | 37,44 | 37,61 | 36,56 | 36,84 | -1,61% | - |
05.03.2024 | 37,59 | 37,70 | 36,96 | 37,45 | -0,68% | - |
04.03.2024 | 37,70 | 38,23 | 37,55 | 37,70 | -0,32% | 187,00 |
01.03.2024 | 37,96 | 38,06 | 37,37 | 37,82 | -0,21% | - |
29.02.2024 | 37,50 | 38,13 | 37,29 | 37,90 | 1,06% | 334,00 |
28.02.2024 | 37,08 | 37,90 | 36,79 | 37,50 | 1,23% | 30,00 |
27.02.2024 | 36,60 | 37,46 | 36,58 | 37,05 | 1,02% | - |
26.02.2024 | 36,58 | 37,55 | 36,47 | 36,68 | 0,14% | 40,00 |
23.02.2024 | 36,36 | 36,90 | 36,17 | 36,62 | 0,73% | 17,00 |
22.02.2024 | 36,58 | 36,82 | 36,19 | 36,36 | -0,44% | - |
21.02.2024 | 36,07 | 36,83 | 35,90 | 36,52 | 1,14% | 200,00 |
20.02.2024 | 35,67 | 36,24 | 35,21 | 36,11 | 1,08% | - |
19.02.2024 | 35,91 | 35,91 | 34,97 | 35,73 | -0,51% | - |
16.02.2024 | 36,25 | 36,32 | 35,87 | 35,91 | -0,81% | - |
15.02.2024 | 35,86 | 36,65 | 35,72 | 36,20 | 1,20% | - |
14.02.2024 | 35,75 | 36,18 | 35,47 | 35,77 | -0,03% | - |
13.02.2024 | 36,43 | 36,49 | 35,31 | 35,78 | -1,84% | 182,00 |
12.02.2024 | 35,75 | 36,68 | 35,69 | 36,45 | 1,99% | - |
09.02.2024 | 35,86 | 36,14 | 35,66 | 35,74 | -0,34% | - |
08.02.2024 | 35,94 | 36,21 | 35,69 | 35,87 | -0,23% | - |
07.02.2024 | 35,64 | 36,33 | 35,39 | 35,95 | 1,64% | - |
06.02.2024 | 35,10 | 35,96 | 35,05 | 35,37 | 0,55% | - |
05.02.2024 | 35,97 | 36,18 | 35,08 | 35,17 | -2,43% | 40,00 |
02.02.2024 | 35,79 | 36,32 | 35,45 | 36,05 | 0,85% | 2.000,00 |
01.02.2024 | 36,08 | 36,39 | 35,51 | 35,74 | -0,45% | 346,00 |
31.01.2024 | 35,27 | 36,61 | 35,00 | 35,90 | 9,95% | 828,00 |
30.01.2024 | 32,71 | 36,40 | 32,23 | 32,66 | -0,06% | - |
29.01.2024 | 32,41 | 32,87 | 32,33 | 32,68 | 0,83% | - |
26.01.2024 | 32,33 | 32,70 | 32,27 | 32,41 | 0,00% | - |
25.01.2024 | 31,73 | 32,55 | 31,46 | 32,41 | 1,59% | - |
24.01.2024 | 32,51 | 32,61 | 31,76 | 31,90 | -1,78% | - |
23.01.2024 | 32,36 | 32,93 | 32,28 | 32,48 | 0,03% | - |
22.01.2024 | 32,64 | 33,11 | 32,42 | 32,47 | -0,41% | - |
19.01.2024 | 31,81 | 32,74 | 31,60 | 32,60 | 2,52% | - |
18.01.2024 | 32,10 | 32,58 | 31,61 | 31,80 | -1,18% | - |
17.01.2024 | 32,47 | 32,48 | 31,96 | 32,18 | -1,15% | 3.450,00 |
16.01.2024 | 32,06 | 32,71 | 31,84 | 32,56 | 1,53% | 50,00 |
15.01.2024 | 32,15 | 32,17 | 31,77 | 32,06 | -0,43% | - |
12.01.2024 | 32,56 | 32,90 | 32,15 | 32,20 | -1,50% | - |
11.01.2024 | 33,17 | 33,21 | 32,54 | 32,69 | -1,27% | - |
10.01.2024 | 33,39 | 33,47 | 32,81 | 33,11 | -0,99% | - |
09.01.2024 | 33,41 | 33,56 | 33,07 | 33,44 | -0,19% | 30,00 |
08.01.2024 | 32,77 | 33,63 | 32,74 | 33,51 | 1,82% | - |
05.01.2024 | 32,56 | 33,30 | 32,26 | 32,91 | 1,45% | - |
04.01.2024 | 32,38 | 33,01 | 32,26 | 32,44 | 0,42% | - |
03.01.2024 | 32,86 | 32,91 | 31,79 | 32,30 | -1,97% | 20,00 |
02.01.2024 | 32,54 | 33,45 | 32,36 | 32,95 | 0,74% | 66,00 |
29.12.2023 | 32,73 | 32,81 | 32,63 | 32,71 | -0,04% | - |
28.12.2023 | 32,48 | 32,77 | 32,33 | 32,72 | 0,71% | - |
27.12.2023 | 32,78 | 32,80 | 32,12 | 32,49 | -0,66% | - |
22.12.2023 | 32,81 | 33,18 | 32,58 | 32,71 | -0,77% | 90,00 |
21.12.2023 | 32,54 | 33,05 | 32,46 | 32,96 | 1,57% | 50,00 |
20.12.2023 | 32,73 | 33,18 | 32,42 | 32,45 | -0,73% | - |
19.12.2023 | 32,44 | 32,79 | 32,27 | 32,69 | 0,70% | 778,00 |
18.12.2023 | 32,86 | 33,10 | 32,45 | 32,46 | -1,10% | 80,00 |
15.12.2023 | 33,06 | 33,52 | 32,66 | 32,82 | -0,49% | - |
14.12.2023 | 31,41 | 33,03 | 31,22 | 32,98 | 5,63% | 300,00 |
13.12.2023 | 31,08 | 31,29 | 30,43 | 31,22 | 0,82% | 30,00 |
12.12.2023 | 31,11 | 31,44 | 30,94 | 30,97 | -0,71% | 1.550,00 |
11.12.2023 | 31,38 | 31,64 | 31,14 | 31,19 | -0,51% | 240,00 |
08.12.2023 | 31,05 | 31,83 | 31,01 | 31,35 | 1,01% | 422,00 |
07.12.2023 | 30,54 | 31,11 | 30,42 | 31,04 | 2,32% | - |
06.12.2023 | 30,35 | 31,21 | 30,29 | 30,34 | 0,22% | - |
05.12.2023 | 30,44 | 30,97 | 30,25 | 30,27 | -0,85% | - |
04.12.2023 | 29,98 | 30,89 | 29,83 | 30,53 | 2,62% | 70,00 |
01.12.2023 | 28,93 | 29,97 | 28,93 | 29,75 | 2,52% | 190,00 |
30.11.2023 | 28,94 | 29,58 | 28,83 | 29,02 | 0,77% | 305,00 |
29.11.2023 | 26,30 | 29,39 | 26,29 | 28,80 | 9,54% | 400,00 |
28.11.2023 | 26,14 | 26,38 | 25,80 | 26,29 | 1,05% | - |
27.11.2023 | 25,70 | 26,08 | 25,56 | 26,02 | 0,95% | - |
24.11.2023 | 25,74 | 26,05 | 25,69 | 25,77 | 0,05% | - |