Börse:
31,487$
-1,33%
Echtzeit-Aktienkurs General Motors Company
Bid:
31,437$
Ask:
31,536$
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2020 | 31,92 | 32,04 | 31,37 | 31,45 | -1,47% | - |
| 17.09.2020 | 31,31 | 31,95 | 30,95 | 31,92 | 0,49% | 11.459.926,00 |
| 16.09.2020 | 32,75 | 32,75 | 31,75 | 31,77 | 0,59% | - |
| 15.09.2020 | 31,36 | 33,14 | 30,83 | 31,58 | 1,28% | 21.096.305,00 |
| 14.09.2020 | 30,72 | 31,56 | 30,54 | 31,18 | 2,36% | 11.972.070,00 |
| 11.09.2020 | 30,30 | 30,57 | 29,87 | 30,46 | 0,96% | 13.497.791,00 |
| 10.09.2020 | 31,82 | 31,88 | 30,14 | 30,17 | -5,57% | 24.548.896,00 |
| 09.09.2020 | 32,11 | 32,75 | 31,73 | 31,95 | -1,33% | 22.142.665,00 |
| 08.09.2020 | 31,72 | 33,33 | 31,05 | 32,38 | 7,93% | 51.676.844,00 |
| 04.09.2020 | 29,93 | 30,37 | 29,36 | 30,00 | 1,76% | 13.821.989,00 |
| 03.09.2020 | 30,93 | 31,52 | 29,13 | 29,48 | -4,78% | 22.284.854,00 |
| 02.09.2020 | 29,85 | 31,09 | 29,80 | 30,96 | 3,93% | 16.160.469,00 |
| 01.09.2020 | 29,53 | 29,85 | 29,34 | 29,79 | 0,54% | 8.909.131,00 |
| 31.08.2020 | 30,02 | 30,19 | 29,61 | 29,63 | -1,30% | 9.433.375,00 |
| 28.08.2020 | 29,86 | 30,23 | 29,64 | 30,02 | 1,11% | 8.987.113,00 |
| 27.08.2020 | 29,60 | 30,24 | 29,52 | 29,69 | 0,71% | 8.422.416,00 |
| 26.08.2020 | 29,78 | 29,83 | 29,12 | 29,48 | -0,71% | 9.689.950,00 |
| 25.08.2020 | 30,40 | 30,73 | 29,48 | 29,69 | -2,05% | 12.765.097,00 |
| 24.08.2020 | 29,28 | 30,76 | 28,99 | 30,31 | 6,13% | 19.988.901,00 |
| 21.08.2020 | 28,74 | 28,95 | 28,43 | 28,56 | -0,94% | 9.804.515,00 |
| 20.08.2020 | 28,70 | 29,17 | 28,64 | 28,83 | -1,33% | 9.490.572,00 |
| 19.08.2020 | 29,65 | 30,03 | 29,08 | 29,22 | -2,08% | 14.402.200,00 |
| 18.08.2020 | 30,55 | 31,12 | 29,79 | 29,84 | -0,57% | 22.862.964,00 |
| 17.08.2020 | 28,60 | 30,78 | 28,43 | 30,01 | 7,72% | 33.652.958,00 |
| 14.08.2020 | 27,29 | 28,13 | 27,15 | 27,86 | 1,13% | 8.528.186,00 |
| 13.08.2020 | 27,73 | 28,22 | 27,50 | 27,55 | -1,71% | 7.570.489,00 |
| 12.08.2020 | 28,99 | 29,75 | 27,78 | 28,03 | -1,72% | 10.041.927,00 |
| 11.08.2020 | 28,47 | 29,35 | 28,44 | 28,52 | 1,93% | 17.178.113,00 |
| 10.08.2020 | 26,91 | 28,06 | 26,86 | 27,98 | 4,72% | 10.797.718,00 |
| 07.08.2020 | 26,48 | 26,81 | 26,17 | 26,72 | 0,38% | 7.927.024,00 |
| 06.08.2020 | 26,17 | 27,19 | 26,15 | 26,62 | 1,10% | 14.073.721,00 |
| 05.08.2020 | 26,20 | 26,35 | 25,88 | 26,33 | 2,05% | 9.065.306,00 |
| 04.08.2020 | 25,87 | 26,03 | 25,51 | 25,80 | 0,62% | 15.601.036,00 |
| 03.08.2020 | 25,06 | 25,77 | 24,82 | 25,64 | 3,01% | 10.425.333,00 |
| 31.07.2020 | 25,12 | 25,15 | 24,44 | 24,89 | -1,23% | 17.724.393,00 |
| 30.07.2020 | 25,13 | 25,46 | 25,02 | 25,20 | -2,67% | 15.907.064,00 |
| 29.07.2020 | 27,04 | 27,05 | 24,93 | 25,89 | -1,67% | 28.611.522,00 |
| 28.07.2020 | 25,78 | 26,75 | 25,69 | 26,33 | 2,45% | 12.832.730,00 |
| 27.07.2020 | 25,88 | 25,92 | 25,31 | 25,70 | -2,10% | 16.390.838,00 |
| 24.07.2020 | 26,60 | 26,88 | 26,11 | 26,25 | -1,91% | 8.550.771,00 |
| 23.07.2020 | 26,44 | 27,33 | 26,33 | 26,76 | 1,75% | 13.590.074,00 |
| 22.07.2020 | 25,87 | 26,50 | 25,80 | 26,30 | 0,57% | 10.593.751,00 |
| 21.07.2020 | 26,17 | 26,48 | 25,97 | 26,15 | 0,54% | 9.545.688,00 |
| 20.07.2020 | 26,21 | 26,54 | 25,77 | 26,01 | -1,66% | 8.651.211,00 |
| 17.07.2020 | 26,99 | 27,00 | 26,25 | 26,45 | -1,49% | 8.103.814,00 |
| 16.07.2020 | 26,35 | 27,19 | 26,26 | 26,85 | -0,11% | 9.686.244,00 |
| 15.07.2020 | 26,32 | 27,03 | 26,13 | 26,88 | 4,84% | 14.830.002,00 |
| 14.07.2020 | 24,80 | 25,85 | 24,67 | 25,64 | 3,14% | 16.270.980,00 |
| 13.07.2020 | 24,65 | 25,19 | 24,37 | 24,86 | 1,93% | 13.658.179,00 |
| 10.07.2020 | 23,55 | 24,40 | 23,33 | 24,39 | 4,14% | 14.992.445,00 |
| 09.07.2020 | 24,76 | 24,83 | 23,33 | 23,42 | -6,09% | 17.114.959,00 |
| 08.07.2020 | 25,19 | 25,26 | 24,67 | 24,94 | -0,76% | 11.099.293,00 |
| 07.07.2020 | 25,59 | 25,63 | 25,06 | 25,13 | -2,33% | 10.304.243,00 |
| 06.07.2020 | 25,96 | 26,04 | 25,43 | 25,73 | 1,94% | 9.097.526,00 |
| 02.07.2020 | 25,62 | 25,85 | 25,08 | 25,24 | 1,12% | 22.202.259,00 |
| 01.07.2020 | 25,30 | 25,94 | 24,93 | 24,96 | -1,34% | 11.925.746,00 |
| 30.06.2020 | 25,09 | 25,60 | 24,74 | 25,30 | 0,00% | 14.267.589,00 |
| 29.06.2020 | 24,71 | 25,35 | 24,48 | 25,30 | 3,43% | 9.947.753,00 |
| 26.06.2020 | 25,00 | 25,11 | 24,25 | 24,46 | -3,05% | 16.308.314,00 |
| 25.06.2020 | 25,00 | 25,29 | 24,54 | 25,23 | -0,20% | 14.174.244,00 |
| 24.06.2020 | 25,85 | 25,98 | 25,01 | 25,28 | -3,70% | 14.591.555,00 |
| 23.06.2020 | 26,75 | 26,85 | 26,23 | 26,25 | -0,46% | 12.335.282,00 |
| 22.06.2020 | 26,60 | 26,64 | 25,85 | 26,37 | -0,83% | 11.861.909,00 |
| 19.06.2020 | 27,74 | 27,83 | 26,33 | 26,59 | -1,85% | 26.527.883,00 |
| 18.06.2020 | 26,90 | 27,55 | 26,71 | 27,09 | -0,26% | 11.036.992,00 |
| 17.06.2020 | 27,78 | 28,05 | 27,13 | 27,16 | -2,23% | 11.103.729,00 |
| 16.06.2020 | 29,11 | 29,18 | 27,48 | 27,78 | 0,04% | 16.870.877,00 |
| 15.06.2020 | 26,61 | 28,10 | 26,57 | 27,77 | -0,68% | 15.226.544,00 |
| 12.06.2020 | 28,72 | 28,96 | 27,07 | 27,96 | 5,51% | 21.281.844,00 |
| 11.06.2020 | 26,62 | 27,80 | 26,29 | 26,50 | -7,83% | 19.013.813,00 |
| 10.06.2020 | 29,80 | 29,84 | 28,42 | 28,75 | -3,72% | 15.459.274,00 |
| 09.06.2020 | 29,40 | 30,22 | 28,71 | 29,86 | -2,67% | 16.878.903,00 |
| 08.06.2020 | 31,22 | 31,66 | 30,60 | 30,68 | 0,23% | 15.109.078,00 |
| 05.06.2020 | 31,00 | 31,15 | 29,81 | 30,61 | 4,97% | 29.231.185,00 |
| 04.06.2020 | 28,86 | 29,44 | 28,52 | 29,16 | 0,31% | 16.288.587,00 |
| 03.06.2020 | 28,42 | 29,13 | 28,25 | 29,07 | 6,06% | 16.682.757,00 |
| 02.06.2020 | 27,32 | 27,62 | 26,95 | 27,41 | 1,74% | 10.542.489,00 |
| 01.06.2020 | 25,99 | 27,22 | 25,91 | 26,94 | 4,10% | 10.397.540,00 |
| 29.05.2020 | 26,35 | 26,57 | 25,69 | 25,88 | -3,00% | 21.812.534,00 |
| 28.05.2020 | 27,86 | 27,94 | 26,60 | 26,68 | -3,99% | 11.516.323,00 |
| 27.05.2020 | 28,53 | 28,83 | 26,91 | 27,79 | 1,42% | 14.990.080,00 |
| 26.05.2020 | 27,82 | 27,89 | 27,25 | 27,40 | 5,47% | 18.539.051,00 |
| 22.05.2020 | 25,99 | 26,23 | 25,22 | 25,98 | 0,70% | 14.317.399,00 |
| 21.05.2020 | 25,29 | 26,02 | 25,21 | 25,80 | 1,26% | 14.300.409,00 |
| 20.05.2020 | 25,31 | 25,89 | 25,22 | 25,48 | 3,20% | 13.981.507,00 |
| 19.05.2020 | 24,75 | 25,70 | 24,29 | 24,69 | -0,48% | 18.419.138,00 |
| 18.05.2020 | 24,00 | 25,21 | 24,00 | 24,81 | 9,63% | 23.115.036,00 |
| 15.05.2020 | 21,97 | 22,68 | 21,83 | 22,63 | 1,43% | 14.171.953,00 |
| 14.05.2020 | 20,66 | 22,34 | 20,49 | 22,31 | 3,96% | 15.586.812,00 |
| 13.05.2020 | 22,44 | 22,45 | 21,13 | 21,46 | -4,88% | 15.929.980,00 |
| 12.05.2020 | 22,99 | 23,27 | 22,55 | 22,56 | -1,05% | 12.083.677,00 |
| 11.05.2020 | 23,25 | 23,39 | 22,59 | 22,80 | -4,72% | 16.616.981,00 |
| 08.05.2020 | 23,07 | 24,00 | 23,05 | 23,93 | 6,64% | 16.108.685,00 |
| 07.05.2020 | 22,18 | 22,98 | 22,03 | 22,44 | 2,51% | 16.954.372,00 |
| 06.05.2020 | 23,05 | 23,65 | 21,83 | 21,89 | 2,96% | 34.327.385,00 |
| 05.05.2020 | 21,25 | 21,97 | 21,12 | 21,26 | 2,46% | 17.689.582,00 |
| 04.05.2020 | 20,45 | 20,88 | 20,12 | 20,75 | -0,72% | 15.973.616,00 |
| 01.05.2020 | 21,65 | 21,76 | 20,80 | 20,90 | -6,24% | 17.755.880,00 |
| 30.04.2020 | 23,44 | 23,44 | 22,25 | 22,29 | -6,27% | 15.095.782,00 |
| 29.04.2020 | 22,75 | 24,57 | 22,68 | 23,78 | 7,21% | 23.410.387,00 |