General Motors Co.
[WKN: A1C9CM | ISIN: US37045V1008]
Aktienkurse
40,690$ -0,32%
Echtzeit-Aktienkurs General Motors Co.
Bid: Ask:

Aktienkurse zur General Motors Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.03.2024 40,89 40,93 40,33 40,82 0,32% 16.126.578,00
15.03.2024 39,27 40,82 39,27 40,69 3,33% 82.751.221,00
14.03.2024 40,18 40,34 38,95 39,38 -2,19% 18.012.944,00
13.03.2024 39,46 40,47 39,34 40,26 2,68% 19.081.322,00
12.03.2024 39,58 39,62 38,96 39,21 -0,81% 19.442.475,00
11.03.2024 39,28 39,81 39,22 39,53 0,08% 11.659.067,00
08.03.2024 39,35 40,15 39,31 39,50 0,38% 12.923.874,00
07.03.2024 40,17 40,32 39,26 39,35 -1,99% 15.428.027,00
06.03.2024 40,65 40,74 39,83 40,15 -1,23% 15.511.179,00
05.03.2024 40,70 40,89 40,13 40,65 -0,68% 18.913.473,00
04.03.2024 41,00 41,52 40,76 40,93 -0,15% 14.703.085,00
01.03.2024 40,81 41,80 40,40 40,99 0,02% 13.079.612,00
29.02.2024 40,77 41,34 40,64 40,98 0,86% 18.005.220,00
28.02.2024 40,06 41,08 40,05 40,63 1,12% 15.697.520,00
27.02.2024 40,23 40,60 39,85 40,18 0,98% 11.507.720,00
26.02.2024 39,64 40,73 39,60 39,79 0,40% 16.610.224,00
23.02.2024 39,36 39,95 39,32 39,63 0,74% 15.194.425,00
22.02.2024 39,55 39,80 39,16 39,34 -0,38% 11.458.142,00
21.02.2024 38,96 39,82 38,96 39,49 1,23% 15.987.810,00
20.02.2024 38,35 39,17 38,13 39,01 0,80% 16.971.324,00
16.02.2024 38,80 39,06 38,62 38,70 -0,74% 12.396.651,00
15.02.2024 38,67 39,51 38,64 38,99 1,62% 15.688.586,00
14.02.2024 38,58 38,75 38,05 38,37 0,16% 13.278.490,00
13.02.2024 38,80 38,94 37,83 38,31 -2,47% 18.979.037,00
12.02.2024 38,54 39,54 38,51 39,28 1,87% 18.113.133,00
09.02.2024 38,62 38,98 38,45 38,56 -0,23% 13.065.974,00
08.02.2024 38,84 38,94 38,42 38,65 -0,18% 15.864.503,00
07.02.2024 38,54 39,12 38,10 38,72 1,81% 19.093.754,00
06.02.2024 37,60 38,67 37,60 38,03 0,64% 16.288.896,00
05.02.2024 38,53 38,69 37,68 37,79 -2,88% 19.722.400,00
02.02.2024 38,53 39,19 38,29 38,91 0,10% 19.818.286,00
01.02.2024 39,18 39,31 38,53 38,87 0,18% 21.343.029,00
31.01.2024 38,20 39,75 38,13 38,80 1,70% 34.203.076,00
30.01.2024 38,35 38,96 37,40 38,15 7,80% 57.982.618,00
29.01.2024 35,20 35,61 34,93 35,39 0,60% 24.054.758,00
26.01.2024 35,16 35,55 35,04 35,18 0,06% 14.190.100,00
25.01.2024 34,96 35,26 34,71 35,16 1,33% 21.520.315,00
24.01.2024 35,29 35,60 34,56 34,70 -1,50% 15.483.431,00
23.01.2024 35,62 35,76 34,94 35,23 -0,25% 16.822.833,00
22.01.2024 35,55 36,05 35,28 35,32 -0,54% 15.127.058,00
19.01.2024 34,59 35,66 34,34 35,51 2,69% 17.599.019,00
18.01.2024 35,30 35,36 34,32 34,58 -1,23% 22.571.837,00
17.01.2024 34,83 35,21 34,73 35,01 -1,07% 15.352.760,00
16.01.2024 34,73 35,58 34,62 35,39 0,37% 18.287.234,00
12.01.2024 35,67 36,12 35,20 35,26 -1,67% 16.651.459,00
11.01.2024 36,11 36,25 35,61 35,86 -1,24% 14.628.237,00
10.01.2024 36,57 36,62 36,00 36,31 -0,63% 16.042.615,00
09.01.2024 36,35 36,73 36,19 36,54 -0,44% 13.892.790,00
08.01.2024 35,83 36,85 35,82 36,70 1,97% 13.774.769,00
05.01.2024 35,51 36,61 35,44 35,99 1,41% 15.019.201,00
04.01.2024 35,66 35,98 35,28 35,49 0,62% 20.138.040,00
03.01.2024 35,51 35,62 34,70 35,27 -2,16% 20.308.755,00
02.01.2024 35,64 36,63 35,44 36,05 0,36% 17.501.349,00
29.12.2023 36,13 36,46 35,86 35,92 -0,77% 14.127.707,00
28.12.2023 36,00 36,24 35,91 36,20 0,33% 9.719.449,00
27.12.2023 36,10 36,26 35,70 36,08 -0,14% 11.128.541,00
26.12.2023 36,02 36,43 36,02 36,13 0,31% 10.733.850,00
22.12.2023 36,11 36,62 35,84 36,02 -0,63% 15.027.614,00
21.12.2023 35,83 36,32 35,69 36,25 2,20% 18.421.873,00
20.12.2023 35,73 36,40 35,46 35,47 -1,12% 16.585.372,00
19.12.2023 35,51 36,00 35,37 35,87 1,21% 11.875.436,00
18.12.2023 35,78 36,16 35,43 35,44 -0,81% 18.151.795,00
15.12.2023 36,30 36,49 35,62 35,73 -1,43% 34.158.069,00
14.12.2023 34,62 36,32 34,55 36,25 6,65% 35.593.063,00
13.12.2023 33,30 34,06 32,83 33,99 1,71% 28.807.107,00
12.12.2023 33,50 33,91 33,36 33,42 -0,48% 22.492.061,00
11.12.2023 33,50 34,02 33,44 33,58 -0,50% 23.314.405,00
08.12.2023 33,51 34,32 33,51 33,75 0,72% 20.280.227,00
07.12.2023 32,98 33,62 32,81 33,51 1,82% 20.158.835,00
06.12.2023 33,05 33,67 32,87 32,91 0,70% 21.736.177,00
05.12.2023 32,96 33,43 32,66 32,68 -1,18% 25.717.596,00
04.12.2023 32,67 33,44 32,60 33,07 2,19% 29.590.142,00
01.12.2023 31,52 32,59 31,52 32,36 2,41% 31.661.681,00
30.11.2023 31,75 32,27 31,58 31,60 0,00% 45.236.466,00
29.11.2023 31,87 32,29 31,42 31,60 9,38% 85.193.705,00
28.11.2023 28,44 29,00 28,33 28,89 1,37% 18.156.722,00
27.11.2023 28,02 28,52 27,94 28,50 1,14% 19.878.792,00
24.11.2023 28,17 28,50 28,12 28,18 0,28% 6.941.407,00
22.11.2023 28,06 28,35 27,84 28,10 0,72% 11.356.786,00
21.11.2023 28,25 28,57 27,70 27,90 -2,17% 19.693.519,00
20.11.2023 28,18 28,77 28,14 28,52 1,75% 19.367.745,00
17.11.2023 27,86 28,03 27,53 28,03 2,00% 19.924.917,00
16.11.2023 27,93 28,19 27,42 27,48 -2,35% 16.691.958,00
15.11.2023 28,07 28,23 27,73 28,14 -0,21% 19.628.862,00
14.11.2023 27,45 28,42 27,41 28,20 4,83% 24.219.687,00
13.11.2023 26,73 27,11 26,64 26,90 0,19% 16.394.288,00
10.11.2023 26,71 27,00 26,30 26,85 0,75% 16.951.433,00
09.11.2023 27,71 27,71 26,63 26,65 -3,30% 16.045.870,00
08.11.2023 28,34 28,36 27,52 27,56 -2,99% 18.282.623,00
07.11.2023 28,81 28,95 28,06 28,41 -2,40% 18.254.083,00
06.11.2023 29,77 29,82 28,99 29,11 -2,22% 12.409.881,00
03.11.2023 29,38 30,06 29,33 29,77 3,37% 17.424.148,00
02.11.2023 28,44 28,86 28,16 28,80 2,86% 15.531.401,00
01.11.2023 28,73 28,80 27,73 28,00 -0,71% 17.363.988,00
31.10.2023 27,50 28,31 27,34 28,20 3,07% 17.507.154,00
30.10.2023 27,55 27,72 26,79 27,36 0,51% 23.227.259,00
27.10.2023 28,49 28,63 27,12 27,22 -4,66% 25.825.614,00
26.10.2023 29,81 30,22 28,43 28,55 -1,59% 22.788.190,00
25.10.2023 28,55 29,14 27,71 29,01 1,58% 24.400.382,00
24.10.2023 28,39 29,78 28,01 28,56 -2,26% 26.058.061,00