Börse:
38,412$
2,65%
Echtzeit-Aktienkurs General Motors Co.
Bid:
38,372$
Ask:
38,453$
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 37,84 | 38,47 | 37,45 | 38,43 | 2,69% | - |
| 26.05.2022 | 36,38 | 37,76 | 36,38 | 37,42 | 4,00% | 14.568.401,00 |
| 25.05.2022 | 34,90 | 36,35 | 34,90 | 35,98 | 2,19% | 15.409.473,00 |
| 24.05.2022 | 35,53 | 35,57 | 34,31 | 35,21 | -2,19% | 16.716.974,00 |
| 23.05.2022 | 35,93 | 36,61 | 35,09 | 36,00 | 1,69% | 19.959.789,00 |
| 20.05.2022 | 37,01 | 37,08 | 34,39 | 35,40 | -1,99% | 24.408.025,00 |
| 19.05.2022 | 35,38 | 36,65 | 35,15 | 36,12 | 0,81% | 15.545.128,00 |
| 18.05.2022 | 37,50 | 37,77 | 35,59 | 35,83 | -5,96% | 19.255.669,00 |
| 17.05.2022 | 38,03 | 38,55 | 37,35 | 38,10 | 2,70% | 15.505.718,00 |
| 16.05.2022 | 38,01 | 38,04 | 36,76 | 37,10 | -2,90% | 16.512.222,00 |
| 13.05.2022 | 36,18 | 38,49 | 36,07 | 38,21 | 7,45% | 22.997.285,00 |
| 12.05.2022 | 35,46 | 36,20 | 34,58 | 35,56 | -4,59% | 43.172.230,00 |
| 11.05.2022 | 38,78 | 39,44 | 37,17 | 37,27 | -3,70% | 18.050.835,00 |
| 10.05.2022 | 39,39 | 39,49 | 37,52 | 38,70 | 1,15% | 20.206.365,00 |
| 09.05.2022 | 38,98 | 40,22 | 38,08 | 38,26 | -3,34% | 18.508.834,00 |
| 06.05.2022 | 39,79 | 40,12 | 38,80 | 39,58 | -0,93% | 14.684.856,00 |
| 05.05.2022 | 40,32 | 40,75 | 39,35 | 39,95 | -2,96% | 15.317.120,00 |
| 04.05.2022 | 39,60 | 41,24 | 39,30 | 41,17 | 3,08% | 15.813.743,00 |
| 03.05.2022 | 39,32 | 40,27 | 38,82 | 39,94 | 3,88% | 19.132.729,00 |
| 02.05.2022 | 37,67 | 38,49 | 37,25 | 38,45 | 1,42% | 16.119.935,00 |
| 29.04.2022 | 38,81 | 39,42 | 37,78 | 37,91 | -2,17% | 16.737.826,00 |
| 28.04.2022 | 39,35 | 39,61 | 37,31 | 38,75 | 0,23% | 22.795.593,00 |
| 27.04.2022 | 38,29 | 39,52 | 37,70 | 38,66 | 1,63% | 19.827.662,00 |
| 26.04.2022 | 39,22 | 39,45 | 37,89 | 38,04 | -4,47% | 21.679.495,00 |
| 25.04.2022 | 39,35 | 39,99 | 38,67 | 39,82 | -0,05% | 18.704.424,00 |
| 22.04.2022 | 40,46 | 40,74 | 39,78 | 39,84 | -2,14% | 17.718.402,00 |
| 21.04.2022 | 42,76 | 43,00 | 40,56 | 40,71 | -2,42% | 12.544.024,00 |
| 20.04.2022 | 42,25 | 43,24 | 41,69 | 41,72 | -0,86% | 12.989.808,00 |
| 19.04.2022 | 40,81 | 42,19 | 40,81 | 42,08 | 3,57% | 13.852.801,00 |
| 18.04.2022 | 40,13 | 40,93 | 39,95 | 40,63 | 1,25% | 11.797.953,00 |
| 14.04.2022 | 40,15 | 40,78 | 40,09 | 40,13 | -0,22% | 13.315.701,00 |
| 13.04.2022 | 39,62 | 40,45 | 39,55 | 40,22 | 0,45% | 10.897.568,00 |
| 12.04.2022 | 40,61 | 40,78 | 39,64 | 40,04 | -0,72% | 17.212.784,00 |
| 11.04.2022 | 38,81 | 41,34 | 38,69 | 40,33 | 2,49% | 25.015.250,00 |
| 08.04.2022 | 38,35 | 40,05 | 38,17 | 39,35 | 1,63% | 22.086.839,00 |
| 07.04.2022 | 39,29 | 39,53 | 37,60 | 38,72 | -1,97% | 28.297.580,00 |
| 06.04.2022 | 40,79 | 41,33 | 39,48 | 39,50 | -4,64% | 29.254.866,00 |
| 05.04.2022 | 42,96 | 43,16 | 41,32 | 41,42 | -4,08% | 19.853.868,00 |
| 04.04.2022 | 43,27 | 43,42 | 42,53 | 43,18 | 0,51% | 12.598.535,00 |
| 01.04.2022 | 44,16 | 44,45 | 42,41 | 42,96 | -1,78% | 16.791.463,00 |
| 31.03.2022 | 44,84 | 44,90 | 43,74 | 43,74 | -3,27% | 17.335.035,00 |
| 30.03.2022 | 45,64 | 46,03 | 45,04 | 45,22 | -2,25% | 12.818.817,00 |
| 29.03.2022 | 45,41 | 46,74 | 45,24 | 46,26 | 4,61% | 16.784.106,00 |
| 28.03.2022 | 43,90 | 44,25 | 43,28 | 44,22 | 1,31% | 12.175.188,00 |
| 25.03.2022 | 44,28 | 44,31 | 43,40 | 43,65 | -1,58% | 10.361.180,00 |
| 24.03.2022 | 44,05 | 44,86 | 43,95 | 44,35 | 1,30% | 11.106.219,00 |
| 23.03.2022 | 44,00 | 44,52 | 43,77 | 43,78 | -1,75% | 15.142.284,00 |
| 22.03.2022 | 44,24 | 45,27 | 44,09 | 44,56 | 2,18% | 14.703.038,00 |
| 21.03.2022 | 44,28 | 44,67 | 43,22 | 43,61 | -2,70% | 17.903.892,00 |
| 18.03.2022 | 43,23 | 45,04 | 43,13 | 44,82 | 2,66% | 19.834.428,00 |
| 17.03.2022 | 42,92 | 43,83 | 42,60 | 43,66 | -0,43% | 13.909.003,00 |
| 16.03.2022 | 43,00 | 44,17 | 42,37 | 43,85 | 4,08% | 17.014.496,00 |
| 15.03.2022 | 40,83 | 42,25 | 40,80 | 42,13 | 3,18% | 16.051.033,00 |
| 14.03.2022 | 41,74 | 42,43 | 40,37 | 40,83 | -1,64% | 18.913.965,00 |
| 11.03.2022 | 42,08 | 42,34 | 41,48 | 41,51 | -0,81% | 13.617.910,00 |
| 10.03.2022 | 41,41 | 42,23 | 40,86 | 41,85 | -1,02% | 17.991.221,00 |
| 09.03.2022 | 42,26 | 42,86 | 41,80 | 42,28 | 5,17% | 21.309.046,00 |
| 08.03.2022 | 40,84 | 42,31 | 39,96 | 40,20 | 0,93% | 24.145.075,00 |
| 07.03.2022 | 42,29 | 42,44 | 39,75 | 39,83 | -6,06% | 25.949.909,00 |
| 04.03.2022 | 44,03 | 44,16 | 41,99 | 42,40 | -5,57% | 26.543.549,00 |
| 03.03.2022 | 46,21 | 46,74 | 44,61 | 44,90 | -3,07% | 18.956.328,00 |
| 02.03.2022 | 44,68 | 46,60 | 44,56 | 46,32 | 4,04% | 19.006.432,00 |
| 01.03.2022 | 46,02 | 46,16 | 44,16 | 44,52 | -4,71% | 21.534.165,00 |
| 28.02.2022 | 46,24 | 47,12 | 45,84 | 46,72 | -1,50% | 18.226.741,00 |
| 25.02.2022 | 46,35 | 47,48 | 45,85 | 47,43 | 2,33% | 13.465.064,00 |
| 24.02.2022 | 44,15 | 46,41 | 43,91 | 46,35 | -0,06% | 21.003.676,00 |
| 23.02.2022 | 47,26 | 48,30 | 46,26 | 46,38 | -0,83% | 13.667.729,00 |
| 22.02.2022 | 47,78 | 47,94 | 46,16 | 46,77 | -3,77% | 19.620.265,00 |
| 18.02.2022 | 48,92 | 49,21 | 47,92 | 48,60 | -0,45% | 16.615.897,00 |
| 17.02.2022 | 49,81 | 49,85 | 48,66 | 48,82 | -3,19% | 13.482.818,00 |
| 16.02.2022 | 49,43 | 50,57 | 49,26 | 50,43 | 1,53% | 13.865.518,00 |
| 15.02.2022 | 49,36 | 49,91 | 48,93 | 49,67 | 2,62% | 15.242.462,00 |
| 14.02.2022 | 48,87 | 49,19 | 48,00 | 48,40 | -0,88% | 17.549.830,00 |
| 11.02.2022 | 50,64 | 50,97 | 48,54 | 48,83 | -3,00% | 20.183.818,00 |
| 10.02.2022 | 49,73 | 51,79 | 49,60 | 50,34 | -0,75% | 17.017.570,00 |
| 09.02.2022 | 50,31 | 51,68 | 50,16 | 50,72 | 2,55% | 24.290.773,00 |
| 08.02.2022 | 48,74 | 49,88 | 47,58 | 49,46 | -2,46% | 38.629.675,00 |
| 07.02.2022 | 51,49 | 52,00 | 50,52 | 50,71 | -1,13% | 18.046.539,00 |
| 04.02.2022 | 51,62 | 51,85 | 50,52 | 51,29 | -3,43% | 22.794.900,00 |
| 03.02.2022 | 52,60 | 54,42 | 52,55 | 53,11 | -0,73% | 23.751.826,00 |
| 02.02.2022 | 54,92 | 55,55 | 51,68 | 53,50 | -1,05% | 34.371.692,00 |
| 01.02.2022 | 52,85 | 54,24 | 52,12 | 54,07 | 2,54% | 23.169.552,00 |
| 31.01.2022 | 50,50 | 52,75 | 49,97 | 52,73 | 4,96% | 20.255.201,00 |
| 28.01.2022 | 51,25 | 51,25 | 49,24 | 50,24 | -2,35% | 26.732.579,00 |
| 27.01.2022 | 52,85 | 53,35 | 51,07 | 51,45 | -1,72% | 21.357.414,00 |
| 26.01.2022 | 53,57 | 53,99 | 51,47 | 52,35 | 0,87% | 23.174.312,00 |
| 25.01.2022 | 51,60 | 52,51 | 50,82 | 51,90 | -1,41% | 22.164.485,00 |
| 24.01.2022 | 51,40 | 52,66 | 49,37 | 52,64 | -1,20% | 32.997.070,00 |
| 21.01.2022 | 54,52 | 54,70 | 52,69 | 53,28 | -2,51% | 25.692.828,00 |
| 20.01.2022 | 56,02 | 57,33 | 54,42 | 54,65 | -2,83% | 21.554.099,00 |
| 19.01.2022 | 59,31 | 59,84 | 56,13 | 56,24 | -4,34% | 20.576.033,00 |
| 18.01.2022 | 60,13 | 60,35 | 58,54 | 58,79 | -3,78% | 18.317.577,00 |
| 14.01.2022 | 61,10 | 61,77 | 59,99 | 61,10 | -1,08% | 16.180.297,00 |
| 13.01.2022 | 61,45 | 63,38 | 61,15 | 61,77 | 1,21% | 19.282.956,00 |
| 12.01.2022 | 62,47 | 62,72 | 59,64 | 61,03 | -0,70% | 20.214.959,00 |
| 11.01.2022 | 61,25 | 61,56 | 60,15 | 61,46 | 0,64% | 16.463.825,00 |
| 10.01.2022 | 61,52 | 62,00 | 60,04 | 61,07 | -1,93% | 18.980.397,00 |
| 07.01.2022 | 63,81 | 63,91 | 61,42 | 62,27 | -0,95% | 17.136.110,00 |
| 06.01.2022 | 63,17 | 63,50 | 61,67 | 62,87 | 0,21% | 20.650.937,00 |
| 05.01.2022 | 65,52 | 67,21 | 62,60 | 62,74 | -4,56% | 43.578.697,00 |