13,734$
1,21%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,55 | 13,86 | 13,55 | 13,73 | 1,18% | 2.270.331,00 |
27.03.2024 | 13,17 | 13,57 | 13,09 | 13,57 | 3,83% | 2.783.851,00 |
26.03.2024 | 13,18 | 13,25 | 13,07 | 13,07 | 0,08% | 3.748.380,00 |
25.03.2024 | 13,06 | 13,18 | 13,02 | 13,06 | -0,23% | 2.494.705,00 |
22.03.2024 | 13,29 | 13,35 | 12,91 | 13,09 | -1,43% | 1.819.795,00 |
21.03.2024 | 13,16 | 13,53 | 13,16 | 13,28 | 0,99% | 2.714.351,00 |
20.03.2024 | 12,50 | 13,18 | 12,47 | 13,15 | 4,95% | 3.273.764,00 |
19.03.2024 | 12,47 | 12,64 | 12,43 | 12,53 | 0,64% | 2.409.202,00 |
18.03.2024 | 12,45 | 12,66 | 12,35 | 12,45 | 0,48% | 5.941.415,00 |
15.03.2024 | 12,41 | 12,71 | 12,36 | 12,39 | 0,00% | 3.714.523,00 |
14.03.2024 | 12,44 | 12,53 | 12,30 | 12,39 | -1,43% | 4.102.391,00 |
13.03.2024 | 12,58 | 12,65 | 12,47 | 12,57 | -0,63% | 2.256.841,00 |
12.03.2024 | 12,57 | 12,73 | 12,35 | 12,65 | 0,64% | 3.184.518,00 |
11.03.2024 | 12,29 | 12,69 | 12,28 | 12,57 | 2,53% | 2.983.281,00 |
08.03.2024 | 12,41 | 12,55 | 12,06 | 12,26 | -0,97% | 2.712.687,00 |
07.03.2024 | 12,12 | 12,51 | 12,10 | 12,38 | 2,65% | 3.382.914,00 |
06.03.2024 | 11,88 | 12,09 | 11,81 | 12,06 | 1,64% | 2.128.533,00 |
05.03.2024 | 11,71 | 11,98 | 11,69 | 11,87 | 0,64% | 2.874.484,00 |
04.03.2024 | 11,73 | 11,83 | 11,52 | 11,79 | 0,51% | 3.826.597,00 |
01.03.2024 | 11,90 | 11,94 | 11,66 | 11,73 | -1,26% | 3.668.460,00 |
29.02.2024 | 11,90 | 12,03 | 11,83 | 11,88 | 0,68% | 3.257.771,00 |
28.02.2024 | 11,76 | 12,00 | 11,72 | 11,80 | -0,76% | 3.516.953,00 |
27.02.2024 | 11,98 | 12,03 | 11,74 | 11,89 | 0,68% | 3.806.990,00 |
26.02.2024 | 12,19 | 12,24 | 11,71 | 11,81 | -3,36% | 5.186.719,00 |
23.02.2024 | 12,40 | 12,45 | 12,21 | 12,22 | -1,53% | 2.370.388,00 |
22.02.2024 | 12,42 | 12,60 | 12,34 | 12,41 | -0,72% | 3.272.915,00 |
21.02.2024 | 12,31 | 12,65 | 12,31 | 12,50 | 0,89% | 3.235.861,00 |
20.02.2024 | 12,29 | 12,48 | 12,21 | 12,39 | 0,65% | 4.394.196,00 |
16.02.2024 | 12,17 | 12,48 | 11,94 | 12,31 | 0,41% | 4.493.180,00 |
15.02.2024 | 11,76 | 12,28 | 11,76 | 12,26 | 4,61% | 7.066.855,00 |
14.02.2024 | 11,65 | 11,83 | 11,26 | 11,72 | 1,12% | 9.265.364,00 |
13.02.2024 | 12,66 | 12,77 | 11,36 | 11,59 | -15,09% | 21.880.489,00 |
12.02.2024 | 13,54 | 13,77 | 13,24 | 13,65 | 1,41% | 9.550.463,00 |
09.02.2024 | 13,49 | 13,55 | 13,34 | 13,46 | -1,10% | 6.677.367,00 |
08.02.2024 | 13,80 | 13,91 | 13,53 | 13,61 | -1,09% | 3.975.466,00 |
07.02.2024 | 14,00 | 14,00 | 13,67 | 13,76 | -0,79% | 3.041.347,00 |
06.02.2024 | 13,37 | 13,98 | 13,34 | 13,87 | 2,82% | 7.414.085,00 |
05.02.2024 | 13,74 | 13,87 | 13,46 | 13,49 | -3,64% | 4.382.154,00 |
02.02.2024 | 13,80 | 14,12 | 13,68 | 14,00 | -0,28% | 2.432.334,00 |
01.02.2024 | 14,10 | 14,17 | 13,83 | 14,04 | 0,72% | 3.504.322,00 |
31.01.2024 | 14,18 | 14,45 | 13,90 | 13,94 | -1,76% | 3.835.713,00 |
30.01.2024 | 14,39 | 14,56 | 14,05 | 14,19 | -3,47% | 3.876.718,00 |
29.01.2024 | 14,67 | 14,71 | 14,38 | 14,70 | 0,20% | 2.185.813,00 |
26.01.2024 | 14,53 | 14,97 | 14,51 | 14,67 | 1,66% | 4.172.966,00 |
25.01.2024 | 14,14 | 14,45 | 13,99 | 14,43 | 3,15% | 5.117.599,00 |
24.01.2024 | 14,19 | 14,20 | 13,78 | 13,99 | -0,29% | 4.705.580,00 |
23.01.2024 | 14,34 | 14,41 | 14,01 | 14,03 | -0,50% | 2.670.916,00 |
22.01.2024 | 13,79 | 14,11 | 13,73 | 14,10 | 3,30% | 3.024.199,00 |
19.01.2024 | 13,92 | 13,94 | 13,50 | 13,65 | -2,01% | 4.730.411,00 |
18.01.2024 | 14,05 | 14,49 | 13,70 | 13,93 | 0,40% | 7.230.214,00 |
17.01.2024 | 13,12 | 13,93 | 13,04 | 13,88 | 4,24% | 4.765.979,00 |
16.01.2024 | 13,07 | 13,38 | 13,04 | 13,31 | 0,83% | 2.734.077,00 |
12.01.2024 | 13,35 | 13,42 | 13,12 | 13,20 | 0,00% | 2.171.796,00 |
11.01.2024 | 13,17 | 13,35 | 12,98 | 13,20 | -0,75% | 3.963.020,00 |
10.01.2024 | 13,34 | 13,45 | 13,20 | 13,30 | -0,67% | 2.753.625,00 |
09.01.2024 | 13,69 | 13,70 | 13,38 | 13,39 | -3,11% | 2.781.465,00 |
08.01.2024 | 13,49 | 13,83 | 13,47 | 13,82 | 2,45% | 1.972.317,00 |
05.01.2024 | 13,46 | 13,95 | 13,42 | 13,49 | -0,15% | 2.484.048,00 |
04.01.2024 | 13,56 | 13,67 | 13,47 | 13,51 | -0,73% | 2.049.490,00 |
03.01.2024 | 13,95 | 13,99 | 13,60 | 13,61 | -4,15% | 3.193.325,00 |
02.01.2024 | 14,20 | 14,42 | 14,08 | 14,20 | -0,84% | 2.593.705,00 |
29.12.2023 | 14,43 | 14,58 | 14,29 | 14,32 | -1,04% | 2.555.360,00 |
28.12.2023 | 14,52 | 14,56 | 14,43 | 14,47 | -0,75% | 2.026.941,00 |
27.12.2023 | 14,81 | 14,86 | 14,56 | 14,58 | -1,15% | 1.563.164,00 |
26.12.2023 | 14,71 | 14,94 | 14,69 | 14,75 | 0,27% | 2.500.965,00 |
22.12.2023 | 14,76 | 14,80 | 14,56 | 14,71 | 0,20% | 1.779.023,00 |
21.12.2023 | 14,57 | 14,73 | 14,49 | 14,68 | 1,59% | 2.325.330,00 |
20.12.2023 | 14,77 | 14,85 | 14,44 | 14,45 | -2,53% | 2.384.650,00 |
19.12.2023 | 14,42 | 14,84 | 14,36 | 14,83 | 3,67% | 2.894.573,00 |
18.12.2023 | 14,64 | 14,67 | 14,26 | 14,30 | -2,19% | 3.895.073,00 |
15.12.2023 | 15,06 | 15,06 | 14,56 | 14,62 | -2,50% | 5.930.799,00 |
14.12.2023 | 14,61 | 15,24 | 14,60 | 15,00 | 3,27% | 5.489.596,00 |
13.12.2023 | 14,00 | 14,55 | 13,75 | 14,52 | 3,49% | 4.028.158,00 |
12.12.2023 | 14,15 | 14,15 | 13,98 | 14,03 | -0,85% | 2.623.455,00 |
11.12.2023 | 13,97 | 14,30 | 13,96 | 14,15 | 1,29% | 3.143.668,00 |
08.12.2023 | 14,02 | 14,13 | 13,82 | 13,97 | -0,36% | 2.352.990,00 |
07.12.2023 | 14,16 | 14,16 | 13,94 | 14,02 | -0,50% | 1.491.320,00 |
06.12.2023 | 14,21 | 14,45 | 14,08 | 14,09 | 0,21% | 2.157.511,00 |
05.12.2023 | 14,42 | 14,45 | 13,95 | 14,06 | -2,83% | 3.032.357,00 |
04.12.2023 | 14,20 | 14,61 | 14,16 | 14,47 | 1,69% | 6.551.228,00 |
01.12.2023 | 13,85 | 14,25 | 13,76 | 14,23 | 2,52% | 2.744.911,00 |
30.11.2023 | 14,04 | 14,09 | 13,82 | 13,88 | -1,14% | 2.321.408,00 |
29.11.2023 | 14,04 | 14,19 | 13,96 | 14,04 | 1,30% | 2.834.632,00 |
28.11.2023 | 13,98 | 14,00 | 13,74 | 13,86 | -1,14% | 2.894.490,00 |
27.11.2023 | 14,02 | 14,15 | 13,95 | 14,02 | -0,57% | 5.277.448,00 |
24.11.2023 | 14,08 | 14,24 | 14,04 | 14,10 | 0,07% | 1.092.322,00 |
22.11.2023 | 14,17 | 14,23 | 14,01 | 14,09 | 0,79% | 1.650.471,00 |
21.11.2023 | 14,09 | 14,11 | 13,83 | 13,98 | -1,55% | 3.938.119,00 |
20.11.2023 | 14,17 | 14,35 | 14,12 | 14,20 | 0,14% | 3.896.932,00 |
17.11.2023 | 14,25 | 14,27 | 13,88 | 14,18 | 0,21% | 5.801.743,00 |
16.11.2023 | 14,51 | 14,76 | 14,08 | 14,15 | 0,78% | 7.417.278,00 |
15.11.2023 | 14,55 | 14,60 | 13,38 | 14,04 | 2,78% | 9.343.781,00 |
14.11.2023 | 13,50 | 13,72 | 13,31 | 13,66 | 5,00% | 3.758.396,00 |
13.11.2023 | 12,76 | 13,03 | 12,52 | 13,01 | 1,25% | 3.357.825,00 |
10.11.2023 | 12,36 | 13,01 | 12,33 | 12,85 | 3,63% | 3.825.899,00 |
09.11.2023 | 12,84 | 12,89 | 12,38 | 12,40 | -2,75% | 2.856.915,00 |
08.11.2023 | 12,83 | 12,99 | 12,63 | 12,75 | -1,01% | 3.483.812,00 |
07.11.2023 | 12,90 | 13,58 | 12,37 | 12,88 | 2,92% | 7.518.392,00 |
06.11.2023 | 12,60 | 12,67 | 12,35 | 12,52 | -0,44% | 4.263.377,00 |
03.11.2023 | 12,21 | 12,65 | 12,21 | 12,57 | 5,01% | 4.508.882,00 |