Börse:
54,293$
-2,56%
Echtzeit-Aktienkurs General Motors Co.
Bid:
54,236$
Ask:
54,350$
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 55,69 | 55,69 | 54,05 | 54,28 | -2,60% | - |
| 11.05.2021 | 56,15 | 56,75 | 54,87 | 55,73 | -2,93% | 22.736.734,00 |
| 10.05.2021 | 59,00 | 59,58 | 57,36 | 57,41 | -2,68% | 14.125.501,00 |
| 07.05.2021 | 58,00 | 59,05 | 57,27 | 58,99 | 0,46% | 14.874.465,00 |
| 06.05.2021 | 57,43 | 58,77 | 57,43 | 58,72 | 1,98% | 19.991.432,00 |
| 05.05.2021 | 57,09 | 57,89 | 57,21 | 57,58 | 4,05% | 13.790.960,00 |
| 04.05.2021 | 56,55 | 56,59 | 54,82 | 55,34 | -3,17% | 22.162.693,00 |
| 03.05.2021 | 57,60 | 58,34 | 56,71 | 57,15 | -0,12% | 11.333.138,00 |
| 30.04.2021 | 56,18 | 57,34 | 56,09 | 57,22 | 1,15% | 15.069.781,00 |
| 29.04.2021 | 57,74 | 57,75 | 55,69 | 56,57 | -3,38% | 21.260.356,00 |
| 28.04.2021 | 59,00 | 59,00 | 58,27 | 58,55 | -0,71% | 10.240.121,00 |
| 27.04.2021 | 58,27 | 59,10 | 58,02 | 58,97 | 1,31% | 9.120.338,00 |
| 26.04.2021 | 57,86 | 58,58 | 57,66 | 58,21 | 1,18% | 11.282.403,00 |
| 23.04.2021 | 56,77 | 57,74 | 56,43 | 57,53 | 1,54% | 10.708.712,00 |
| 22.04.2021 | 57,54 | 57,80 | 56,13 | 56,66 | -1,44% | 15.633.978,00 |
| 21.04.2021 | 55,28 | 57,50 | 54,71 | 57,49 | 3,08% | 14.583.911,00 |
| 20.04.2021 | 57,12 | 57,28 | 54,92 | 55,77 | -3,65% | 23.630.581,00 |
| 19.04.2021 | 58,57 | 58,74 | 57,23 | 57,88 | -1,41% | 12.145.783,00 |
| 16.04.2021 | 59,01 | 59,31 | 58,28 | 58,71 | 0,17% | 10.696.442,00 |
| 15.04.2021 | 59,45 | 59,53 | 58,37 | 58,61 | 0,22% | 14.325.036,00 |
| 14.04.2021 | 58,59 | 59,65 | 58,25 | 58,48 | -0,02% | 13.534.781,00 |
| 13.04.2021 | 59,23 | 59,54 | 57,89 | 58,49 | -1,96% | 17.026.294,00 |
| 12.04.2021 | 60,20 | 60,29 | 59,29 | 59,66 | -0,83% | 10.165.422,00 |
| 09.04.2021 | 59,56 | 60,38 | 59,42 | 60,16 | 0,12% | 11.970.003,00 |
| 08.04.2021 | 60,36 | 60,75 | 58,81 | 60,09 | -1,22% | 18.669.665,00 |
| 07.04.2021 | 61,86 | 61,87 | 60,69 | 60,83 | -1,79% | 17.007.840,00 |
| 06.04.2021 | 60,50 | 63,44 | 60,44 | 61,94 | 1,47% | 39.267.405,00 |
| 05.04.2021 | 59,00 | 61,19 | 58,75 | 61,04 | 5,61% | 24.385.238,00 |
| 01.04.2021 | 57,92 | 58,22 | 57,04 | 57,80 | 0,59% | 17.783.620,00 |
| 31.03.2021 | 58,28 | 58,58 | 57,27 | 57,46 | -1,79% | 20.596.836,00 |
| 30.03.2021 | 56,60 | 58,63 | 56,40 | 58,51 | 4,59% | 18.826.208,00 |
| 29.03.2021 | 56,08 | 57,20 | 55,74 | 55,94 | -1,03% | 15.927.837,00 |
| 26.03.2021 | 57,01 | 57,34 | 55,35 | 56,52 | -0,14% | 16.358.872,00 |
| 25.03.2021 | 54,60 | 56,82 | 54,25 | 56,60 | 1,42% | 16.178.463,00 |
| 24.03.2021 | 56,68 | 57,48 | 55,71 | 55,81 | -0,62% | 20.567.212,00 |
| 23.03.2021 | 56,99 | 57,76 | 55,71 | 56,16 | -3,34% | 21.280.753,00 |
| 22.03.2021 | 58,75 | 58,93 | 56,51 | 58,10 | -2,88% | 30.094.905,00 |
| 19.03.2021 | 59,34 | 60,32 | 58,18 | 59,82 | 0,93% | 23.346.211,00 |
| 18.03.2021 | 60,06 | 62,24 | 58,88 | 59,27 | -1,30% | 34.844.941,00 |
| 17.03.2021 | 57,24 | 60,12 | 57,15 | 60,05 | 5,13% | 23.746.166,00 |
| 16.03.2021 | 58,36 | 58,57 | 56,80 | 57,12 | -1,42% | 16.177.031,00 |
| 15.03.2021 | 59,31 | 59,31 | 57,21 | 57,94 | -2,23% | 19.752.505,00 |
| 12.03.2021 | 56,00 | 59,62 | 55,70 | 59,26 | 5,20% | 29.829.614,00 |
| 11.03.2021 | 56,87 | 57,17 | 55,94 | 56,33 | -0,88% | 20.160.215,00 |
| 10.03.2021 | 55,00 | 56,95 | 54,88 | 56,83 | 3,99% | 22.582.577,00 |
| 09.03.2021 | 55,36 | 55,43 | 54,03 | 54,65 | -0,60% | 17.830.799,00 |
| 08.03.2021 | 54,29 | 56,20 | 53,74 | 54,98 | 2,29% | 24.359.645,00 |
| 05.03.2021 | 52,59 | 53,99 | 50,48 | 53,75 | 3,70% | 24.484.485,00 |
| 04.03.2021 | 52,99 | 54,18 | 50,25 | 51,83 | -1,59% | 24.620.902,00 |
| 03.03.2021 | 54,50 | 54,88 | 52,66 | 52,67 | -2,66% | 19.275.926,00 |
| 02.03.2021 | 52,60 | 55,29 | 52,19 | 54,11 | 2,99% | 36.039.672,00 |
| 01.03.2021 | 52,41 | 52,82 | 51,82 | 52,54 | 2,36% | 15.327.983,00 |
| 26.02.2021 | 50,87 | 51,73 | 49,92 | 51,33 | 1,44% | 16.821.254,00 |
| 25.02.2021 | 52,70 | 52,93 | 50,55 | 50,60 | -4,35% | 20.628.938,00 |
| 24.02.2021 | 51,95 | 53,21 | 51,29 | 52,90 | 3,50% | 18.374.963,00 |
| 23.02.2021 | 51,00 | 51,38 | 49,35 | 51,11 | -1,67% | 21.202.685,00 |
| 22.02.2021 | 52,00 | 52,93 | 51,88 | 51,98 | -1,12% | 14.501.265,00 |
| 19.02.2021 | 52,50 | 53,29 | 52,22 | 52,57 | 0,79% | 15.354.381,00 |
| 18.02.2021 | 52,56 | 52,62 | 51,60 | 52,16 | -1,38% | 17.615.894,00 |
| 17.02.2021 | 52,84 | 53,33 | 52,08 | 52,89 | -1,07% | 14.311.988,00 |
| 16.02.2021 | 53,71 | 53,99 | 53,22 | 53,46 | -0,26% | 18.541.586,00 |
| 12.02.2021 | 53,00 | 54,19 | 52,96 | 53,60 | 0,19% | 15.317.421,00 |
| 11.02.2021 | 53,61 | 53,80 | 52,35 | 53,50 | -2,51% | 29.871.445,00 |
| 10.02.2021 | 55,61 | 55,69 | 52,51 | 54,88 | -2,10% | 55.329.757,00 |
| 09.02.2021 | 56,54 | 56,94 | 55,74 | 56,06 | -1,44% | 25.168.814,00 |
| 08.02.2021 | 56,00 | 57,05 | 55,67 | 56,88 | 4,54% | 26.989.995,00 |
| 05.02.2021 | 54,82 | 55,05 | 54,15 | 54,41 | 0,52% | 16.797.067,00 |
| 04.02.2021 | 53,34 | 54,56 | 52,97 | 54,13 | -0,22% | 19.026.149,00 |
| 03.02.2021 | 53,30 | 55,05 | 53,19 | 54,25 | 2,90% | 30.706.457,00 |
| 02.02.2021 | 52,30 | 52,98 | 51,96 | 52,72 | 2,35% | 20.457.413,00 |
| 01.02.2021 | 51,46 | 51,95 | 50,44 | 51,51 | 1,64% | 21.451.292,00 |
| 29.01.2021 | 50,70 | 51,78 | 49,96 | 50,68 | -0,71% | 26.077.094,00 |
| 28.01.2021 | 49,88 | 53,00 | 49,56 | 51,04 | 3,45% | 36.974.969,00 |
| 27.01.2021 | 50,80 | 50,86 | 48,71 | 49,34 | -5,19% | 38.315.162,00 |
| 26.01.2021 | 53,39 | 53,59 | 51,81 | 52,04 | -2,53% | 21.648.200,00 |
| 25.01.2021 | 54,95 | 55,16 | 51,02 | 53,39 | -3,63% | 39.844.155,00 |
| 22.01.2021 | 54,50 | 55,77 | 54,27 | 55,40 | 0,58% | 23.895.591,00 |
| 21.01.2021 | 56,33 | 56,97 | 54,76 | 55,08 | -1,40% | 39.886.575,00 |
| 20.01.2021 | 56,23 | 56,60 | 54,85 | 55,86 | 1,86% | 47.428.520,00 |
| 19.01.2021 | 53,69 | 55,14 | 52,26 | 54,84 | 9,75% | 64.143.971,00 |
| 15.01.2021 | 51,30 | 51,40 | 49,26 | 49,97 | -3,03% | 25.293.742,00 |
| 14.01.2021 | 49,50 | 51,87 | 49,33 | 51,53 | 5,75% | 36.839.846,00 |
| 13.01.2021 | 50,78 | 50,97 | 48,06 | 48,73 | 1,90% | 49.229.702,00 |
| 12.01.2021 | 46,30 | 48,95 | 45,65 | 47,82 | 6,24% | 63.889.309,00 |
| 11.01.2021 | 43,02 | 45,28 | 42,63 | 45,01 | 4,53% | 25.887.262,00 |
| 08.01.2021 | 43,31 | 43,49 | 42,32 | 43,06 | -0,60% | 18.426.226,00 |
| 07.01.2021 | 43,98 | 43,98 | 42,96 | 43,32 | 0,79% | 13.625.731,00 |
| 06.01.2021 | 41,92 | 43,85 | 41,86 | 42,98 | 3,17% | 22.694.900,00 |
| 05.01.2021 | 40,06 | 41,84 | 40,04 | 41,66 | 2,84% | 18.045.831,00 |
| 04.01.2021 | 41,95 | 42,12 | 40,14 | 40,51 | -2,71% | 15.768.079,00 |
| 31.12.2020 | 41,76 | 41,80 | 41,20 | 41,64 | -0,48% | 11.101.333,00 |
| 30.12.2020 | 41,65 | 42,20 | 41,57 | 41,84 | 0,65% | 6.491.928,00 |
| 29.12.2020 | 41,89 | 42,13 | 41,37 | 41,57 | -0,22% | 7.987.675,00 |
| 28.12.2020 | 42,00 | 42,19 | 41,63 | 41,66 | 0,19% | 10.471.357,00 |
| 24.12.2020 | 42,06 | 42,20 | 41,21 | 41,58 | -2,05% | 7.825.369,00 |
| 23.12.2020 | 41,18 | 42,89 | 41,10 | 42,45 | 3,79% | 17.573.082,00 |
| 22.12.2020 | 41,35 | 41,40 | 40,55 | 40,90 | -0,75% | 10.602.715,00 |
| 21.12.2020 | 40,26 | 41,50 | 40,06 | 41,21 | 0,49% | 15.533.942,00 |
| 18.12.2020 | 42,02 | 42,05 | 40,59 | 41,01 | -2,43% | 21.808.273,00 |
| 17.12.2020 | 41,71 | 42,03 | 41,43 | 42,03 | 1,47% | 12.081.557,00 |