Börse:
35,245$
0,01%
Echtzeit-Aktienkurs General Motors Company
Bid:
35,186$
Ask:
35,304$
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2019 | 35,13 | 35,41 | 35,10 | 35,24 | 0,37% | 6.583.139,00 |
| 10.12.2019 | 35,35 | 35,38 | 34,96 | 35,11 | -0,76% | 7.230.561,00 |
| 09.12.2019 | 35,45 | 35,59 | 35,35 | 35,38 | -0,45% | 6.811.573,00 |
| 06.12.2019 | 35,64 | 35,76 | 35,45 | 35,54 | 0,65% | 8.330.899,00 |
| 05.12.2019 | 35,60 | 35,65 | 35,22 | 35,31 | -1,37% | 6.821.559,00 |
| 04.12.2019 | 35,74 | 36,05 | 35,68 | 35,80 | 0,76% | 8.518.350,00 |
| 03.12.2019 | 35,47 | 35,62 | 34,96 | 35,53 | -0,98% | 8.209.378,00 |
| 02.12.2019 | 36,01 | 36,36 | 35,84 | 35,88 | -0,33% | 6.739.197,00 |
| 29.11.2019 | 36,05 | 36,13 | 35,86 | 36,00 | -0,39% | 3.926.826,00 |
| 27.11.2019 | 36,01 | 36,27 | 35,85 | 36,14 | 0,64% | 5.841.215,00 |
| 26.11.2019 | 35,70 | 35,93 | 35,51 | 35,91 | 0,28% | 7.569.043,00 |
| 25.11.2019 | 35,45 | 35,89 | 35,35 | 35,81 | 1,36% | 10.367.888,00 |
| 22.11.2019 | 35,27 | 35,50 | 34,93 | 35,33 | 1,90% | 13.323.189,00 |
| 21.11.2019 | 35,53 | 35,58 | 34,59 | 34,67 | -1,73% | 14.175.934,00 |
| 20.11.2019 | 36,21 | 36,26 | 35,18 | 35,28 | -3,02% | 13.907.925,00 |
| 19.11.2019 | 36,67 | 36,70 | 36,01 | 36,38 | -0,66% | 10.341.866,00 |
| 18.11.2019 | 36,68 | 36,83 | 36,39 | 36,62 | -0,73% | 9.700.332,00 |
| 15.11.2019 | 37,00 | 37,11 | 36,73 | 36,89 | 0,24% | 12.352.036,00 |
| 14.11.2019 | 37,10 | 37,45 | 36,69 | 36,80 | -1,05% | 12.456.504,00 |
| 13.11.2019 | 38,40 | 38,40 | 37,09 | 37,19 | -3,63% | 12.438.807,00 |
| 12.11.2019 | 38,74 | 38,96 | 38,36 | 38,59 | -0,34% | 12.576.841,00 |
| 11.11.2019 | 38,60 | 38,80 | 38,38 | 38,72 | 0,13% | 3.893.859,00 |
| 08.11.2019 | 38,42 | 38,67 | 37,82 | 38,67 | 0,47% | 5.892.755,00 |
| 07.11.2019 | 38,60 | 38,90 | 38,46 | 38,49 | 0,18% | 6.588.979,00 |
| 06.11.2019 | 38,37 | 38,48 | 37,76 | 38,42 | 0,50% | 7.228.871,00 |
| 05.11.2019 | 38,61 | 38,89 | 38,21 | 38,23 | -0,42% | 6.980.016,00 |
| 04.11.2019 | 38,35 | 38,49 | 38,22 | 38,39 | 1,11% | 7.619.895,00 |
| 01.11.2019 | 37,21 | 38,07 | 37,21 | 37,97 | 2,18% | 7.768.353,00 |
| 31.10.2019 | 37,62 | 37,91 | 36,86 | 37,16 | -1,98% | 7.106.516,00 |
| 30.10.2019 | 38,26 | 38,26 | 37,42 | 37,91 | -0,79% | 7.342.587,00 |
| 29.10.2019 | 37,60 | 38,70 | 37,60 | 38,21 | 4,28% | 18.264.184,00 |
| 28.10.2019 | 37,21 | 37,30 | 36,49 | 36,64 | -0,27% | 10.556.905,00 |
| 25.10.2019 | 35,78 | 36,82 | 35,76 | 36,74 | 2,57% | 8.569.738,00 |
| 24.10.2019 | 36,62 | 36,77 | 35,75 | 35,82 | -2,16% | 6.713.751,00 |
| 23.10.2019 | 36,25 | 36,64 | 35,83 | 36,61 | 0,83% | 6.325.309,00 |
| 22.10.2019 | 35,77 | 36,58 | 35,56 | 36,31 | 1,06% | 6.725.949,00 |
| 21.10.2019 | 36,44 | 36,72 | 35,63 | 35,93 | -0,66% | 7.030.426,00 |
| 18.10.2019 | 36,09 | 36,37 | 36,01 | 36,17 | -0,06% | 6.382.909,00 |
| 17.10.2019 | 36,81 | 36,82 | 35,87 | 36,19 | -1,26% | 8.096.657,00 |
| 16.10.2019 | 36,49 | 37,22 | 36,45 | 36,65 | 1,08% | 12.628.538,00 |
| 15.10.2019 | 35,47 | 36,56 | 35,17 | 36,26 | 2,14% | 9.345.705,00 |
| 14.10.2019 | 35,39 | 35,56 | 35,27 | 35,50 | -0,20% | 5.630.679,00 |
| 11.10.2019 | 35,22 | 36,00 | 35,21 | 35,57 | 2,63% | 12.177.823,00 |
| 10.10.2019 | 34,45 | 35,30 | 34,21 | 34,66 | 1,52% | 10.887.910,00 |
| 09.10.2019 | 33,98 | 34,34 | 33,79 | 34,14 | 0,77% | 6.329.320,00 |
| 08.10.2019 | 34,31 | 34,47 | 33,71 | 33,88 | -2,50% | 10.660.764,00 |
| 07.10.2019 | 34,60 | 35,11 | 34,30 | 34,75 | -0,46% | 6.639.792,00 |
| 04.10.2019 | 35,00 | 35,19 | 34,58 | 34,91 | -0,20% | 7.027.170,00 |
| 03.10.2019 | 34,51 | 34,99 | 34,16 | 34,98 | 0,87% | 12.044.178,00 |
| 02.10.2019 | 35,77 | 35,77 | 34,41 | 34,68 | -3,96% | 12.938.838,00 |
| 01.10.2019 | 37,47 | 37,48 | 36,04 | 36,11 | -3,66% | 8.671.083,00 |
| 30.09.2019 | 37,53 | 37,58 | 37,01 | 37,48 | 0,16% | 7.476.976,00 |
| 27.09.2019 | 37,84 | 37,97 | 36,97 | 37,42 | -0,51% | 6.793.128,00 |
| 26.09.2019 | 37,36 | 37,89 | 37,17 | 37,61 | 1,35% | 8.301.197,00 |
| 25.09.2019 | 36,76 | 37,25 | 36,44 | 37,11 | 0,92% | 8.372.970,00 |
| 24.09.2019 | 37,34 | 37,49 | 36,55 | 36,77 | -1,26% | 6.965.421,00 |
| 23.09.2019 | 36,79 | 37,43 | 36,57 | 37,24 | -0,35% | 6.435.387,00 |
| 20.09.2019 | 38,06 | 38,07 | 37,29 | 37,37 | -1,09% | 18.621.533,00 |
| 19.09.2019 | 38,25 | 38,35 | 37,74 | 37,78 | -1,05% | 4.920.223,00 |
| 18.09.2019 | 38,15 | 38,35 | 37,92 | 38,18 | -0,29% | 5.949.808,00 |
| 17.09.2019 | 37,20 | 38,42 | 36,85 | 38,29 | 2,90% | 11.162.940,00 |
| 16.09.2019 | 37,97 | 38,16 | 36,97 | 37,21 | -4,25% | 15.478.116,00 |
| 13.09.2019 | 39,47 | 39,58 | 38,79 | 38,86 | -0,54% | 10.109.745,00 |
| 12.09.2019 | 39,41 | 39,49 | 38,90 | 39,07 | -0,99% | 6.957.891,00 |
| 11.09.2019 | 39,40 | 39,54 | 38,86 | 39,46 | -0,30% | 6.942.047,00 |
| 10.09.2019 | 39,20 | 39,68 | 38,84 | 39,58 | 0,00% | 7.226.238,00 |
| 09.09.2019 | 39,06 | 39,78 | 38,95 | 39,58 | 2,06% | 7.503.779,00 |
| 06.09.2019 | 38,92 | 38,93 | 38,52 | 38,78 | 0,13% | 4.982.507,00 |
| 05.09.2019 | 38,62 | 39,54 | 38,62 | 38,73 | 1,28% | 10.718.625,00 |
| 04.09.2019 | 37,31 | 38,32 | 37,24 | 38,24 | 3,60% | 8.056.565,00 |
| 03.09.2019 | 36,89 | 37,01 | 36,54 | 36,91 | -0,40% | 6.094.302,00 |
| 02.09.2019 | 37,16 | 37,21 | 36,96 | 37,06 | -0,09% | - |
| 30.08.2019 | 37,25 | 37,34 | 36,91 | 37,09 | 0,49% | 4.599.533,00 |
| 29.08.2019 | 36,80 | 37,02 | 36,73 | 36,91 | 1,29% | 5.123.688,00 |
| 28.08.2019 | 35,70 | 36,57 | 35,58 | 36,44 | 1,53% | 7.284.586,00 |
| 27.08.2019 | 36,47 | 36,58 | 35,85 | 35,89 | -0,99% | 6.222.856,00 |
| 26.08.2019 | 36,49 | 36,61 | 36,01 | 36,25 | 0,53% | 4.838.792,00 |
| 23.08.2019 | 36,61 | 37,18 | 35,90 | 36,06 | -3,22% | 7.490.898,00 |
| 22.08.2019 | 37,25 | 37,51 | 37,05 | 37,26 | 0,38% | 3.991.116,00 |
| 21.08.2019 | 37,36 | 37,36 | 37,06 | 37,12 | 0,43% | 3.694.851,00 |
| 20.08.2019 | 37,20 | 37,29 | 36,92 | 36,96 | -1,07% | 4.030.994,00 |
| 19.08.2019 | 37,51 | 37,60 | 37,19 | 37,36 | 0,97% | 3.875.951,00 |
| 16.08.2019 | 36,58 | 37,10 | 36,37 | 37,00 | 1,45% | 7.069.726,00 |
| 15.08.2019 | 37,17 | 37,24 | 36,15 | 36,47 | -1,94% | 7.871.570,00 |
| 14.08.2019 | 38,25 | 38,28 | 37,05 | 37,19 | -4,67% | 9.818.041,00 |
| 13.08.2019 | 38,83 | 39,63 | 38,48 | 39,01 | 0,39% | 6.317.547,00 |
| 12.08.2019 | 39,23 | 39,31 | 38,67 | 38,86 | -1,89% | 3.400.511,00 |
| 09.08.2019 | 39,76 | 39,86 | 39,30 | 39,61 | -1,22% | 6.065.294,00 |
| 08.08.2019 | 39,50 | 40,20 | 39,37 | 40,10 | 1,80% | 6.204.377,00 |
| 07.08.2019 | 38,69 | 39,50 | 38,41 | 39,39 | 0,79% | 7.924.699,00 |
| 06.08.2019 | 39,16 | 39,31 | 38,65 | 39,08 | 0,18% | 7.104.475,00 |
| 05.08.2019 | 39,20 | 39,28 | 38,68 | 39,01 | -1,94% | 9.478.032,00 |
| 02.08.2019 | 39,91 | 40,23 | 39,59 | 39,78 | -0,92% | 9.144.879,00 |
| 01.08.2019 | 41,26 | 41,90 | 39,67 | 40,15 | -0,47% | 18.102.916,00 |
| 31.07.2019 | 40,60 | 40,72 | 40,11 | 40,34 | -0,22% | 10.092.742,00 |
| 30.07.2019 | 40,26 | 40,56 | 39,92 | 40,43 | -0,61% | 5.396.589,00 |
| 29.07.2019 | 40,71 | 40,88 | 40,56 | 40,68 | -0,22% | 5.395.037,00 |
| 26.07.2019 | 40,72 | 41,00 | 40,47 | 40,77 | 0,05% | 5.288.958,00 |
| 25.07.2019 | 40,34 | 40,82 | 40,12 | 40,75 | -0,32% | 8.285.626,00 |
| 24.07.2019 | 40,59 | 40,91 | 40,33 | 40,88 | 0,42% | 7.250.124,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen