Börse:
37,127$
0,45%
Echtzeit-Aktienkurs General Motors Company
Bid:
37,036$
Ask:
37,218$
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2019 | 37,29 | 37,33 | 37,07 | 37,13 | 0,47% | - |
| 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 |
| 23.07.2019 | 40,35 | 40,92 | 40,15 | 40,71 | 2,13% | 11.541.565,00 |
| 22.07.2019 | 39,96 | 40,37 | 39,77 | 39,86 | 0,96% | 6.750.749,00 |
| 19.07.2019 | 39,40 | 39,82 | 39,24 | 39,48 | 0,92% | 7.794.389,00 |
| 18.07.2019 | 38,97 | 39,28 | 38,87 | 39,12 | -0,10% | 5.032.133,00 |
| 17.07.2019 | 39,41 | 39,46 | 38,82 | 39,16 | -0,68% | 5.681.883,00 |
| 16.07.2019 | 38,99 | 39,70 | 38,65 | 39,43 | 0,18% | 8.556.601,00 |
| 15.07.2019 | 39,21 | 39,36 | 38,89 | 39,36 | 0,38% | 5.275.075,00 |
| 12.07.2019 | 38,60 | 39,41 | 38,52 | 39,21 | 2,03% | 7.089.755,00 |
| 11.07.2019 | 38,28 | 38,58 | 38,10 | 38,43 | 0,87% | 4.411.516,00 |
| 10.07.2019 | 38,35 | 38,47 | 37,87 | 38,10 | 0,05% | 4.917.030,00 |
| 09.07.2019 | 37,97 | 38,17 | 37,58 | 38,08 | -0,39% | 6.071.222,00 |
| 08.07.2019 | 38,41 | 38,64 | 38,12 | 38,23 | -0,70% | 5.611.612,00 |
| 05.07.2019 | 38,00 | 38,52 | 37,74 | 38,50 | 0,89% | 4.751.733,00 |
| 03.07.2019 | 38,50 | 38,69 | 37,99 | 38,16 | -0,47% | 4.409.415,00 |
| 02.07.2019 | 38,73 | 38,75 | 38,15 | 38,34 | -1,06% | 6.433.839,00 |
| 01.07.2019 | 38,93 | 38,99 | 38,43 | 38,75 | 0,57% | 9.921.016,00 |
| 28.06.2019 | 38,33 | 38,93 | 38,33 | 38,53 | 0,55% | 11.284.908,00 |
| 27.06.2019 | 38,60 | 38,99 | 38,16 | 38,32 | 0,50% | 8.073.122,00 |
| 26.06.2019 | 37,82 | 38,50 | 37,71 | 38,13 | 1,19% | 11.477.167,00 |
| 25.06.2019 | 37,06 | 37,88 | 36,74 | 37,68 | 1,95% | 12.697.683,00 |
| 24.06.2019 | 36,83 | 37,12 | 36,58 | 36,96 | 0,11% | 7.393.565,00 |
| 21.06.2019 | 36,96 | 37,10 | 36,65 | 36,92 | -0,11% | 12.571.981,00 |
| 20.06.2019 | 37,15 | 37,31 | 36,49 | 36,96 | 0,49% | 8.468.821,00 |
| 19.06.2019 | 37,00 | 37,47 | 36,75 | 36,78 | 0,22% | 10.861.069,00 |
| 18.06.2019 | 36,38 | 36,78 | 36,14 | 36,70 | 1,55% | 8.190.485,00 |
| 17.06.2019 | 35,56 | 36,18 | 35,36 | 36,14 | 1,35% | 5.321.520,00 |
| 14.06.2019 | 35,88 | 35,99 | 35,54 | 35,66 | -1,00% | 4.902.132,00 |
| 13.06.2019 | 35,63 | 36,05 | 35,41 | 36,02 | 0,98% | 3.852.660,00 |
| 12.06.2019 | 36,26 | 36,26 | 35,56 | 35,67 | -1,46% | 5.449.944,00 |
| 11.06.2019 | 36,36 | 36,58 | 36,10 | 36,20 | 0,53% | 4.611.316,00 |
| 10.06.2019 | 36,13 | 36,51 | 35,89 | 36,01 | 1,47% | 8.218.274,00 |
| 07.06.2019 | 35,31 | 35,55 | 35,15 | 35,49 | 0,85% | 6.355.444,00 |
| 06.06.2019 | 35,09 | 35,44 | 34,46 | 35,19 | -1,81% | 9.638.228,00 |
| 05.06.2019 | 36,04 | 36,14 | 35,33 | 35,84 | 0,31% | 9.492.370,00 |
| 04.06.2019 | 34,38 | 35,77 | 34,30 | 35,73 | 6,02% | 12.537.804,00 |
| 03.06.2019 | 33,35 | 33,83 | 33,08 | 33,70 | 1,08% | 10.992.665,00 |
| 31.05.2019 | 33,30 | 33,70 | 33,15 | 33,34 | -4,25% | 15.675.311,00 |
| 30.05.2019 | 34,76 | 35,09 | 34,48 | 34,82 | 0,09% | 8.411.188,00 |
| 29.05.2019 | 34,67 | 34,85 | 34,32 | 34,79 | -0,17% | 9.456.357,00 |
| 28.05.2019 | 35,20 | 35,34 | 34,71 | 34,85 | -0,76% | 7.895.449,00 |
| 27.05.2019 | 35,11 | 35,13 | 35,11 | 35,12 | -0,01% | - |
| 24.05.2019 | 35,40 | 35,42 | 34,87 | 35,12 | -0,03% | 5.262.511,00 |
| 23.05.2019 | 35,15 | 35,18 | 34,35 | 35,13 | -1,18% | 11.542.610,00 |
| 22.05.2019 | 37,00 | 37,05 | 35,41 | 35,55 | -4,26% | 12.680.042,00 |
| 21.05.2019 | 37,00 | 37,24 | 36,73 | 37,13 | 0,43% | 8.287.788,00 |
| 20.05.2019 | 36,66 | 37,00 | 36,64 | 36,97 | -0,08% | 17.409.634,00 |
| 17.05.2019 | 37,01 | 37,36 | 36,85 | 37,00 | -1,02% | 7.889.342,00 |
| 16.05.2019 | 37,30 | 37,62 | 37,13 | 37,38 | 0,03% | 5.592.595,00 |
| 15.05.2019 | 36,63 | 37,56 | 36,48 | 37,37 | 0,89% | 8.055.669,00 |
| 14.05.2019 | 36,81 | 37,39 | 36,68 | 37,04 | 1,31% | 6.462.816,00 |
| 13.05.2019 | 36,85 | 37,12 | 36,45 | 36,56 | -3,51% | 19.309.577,00 |
| 10.05.2019 | 37,50 | 37,98 | 37,04 | 37,89 | 0,82% | 6.319.047,00 |
| 09.05.2019 | 37,59 | 37,67 | 37,22 | 37,58 | -1,65% | 8.817.056,00 |
| 08.05.2019 | 38,42 | 38,78 | 38,14 | 38,21 | -0,83% | 6.745.434,00 |
| 07.05.2019 | 38,86 | 38,89 | 38,27 | 38,53 | 1,16% | 10.886.771,00 |
| 06.05.2019 | 37,50 | 38,17 | 37,25 | 38,09 | -1,83% | 7.499.851,00 |
| 03.05.2019 | 38,54 | 38,90 | 38,17 | 38,80 | 1,44% | 6.605.675,00 |
| 02.05.2019 | 38,46 | 38,84 | 38,20 | 38,25 | -1,29% | 10.634.554,00 |
| 01.05.2019 | 39,00 | 39,20 | 38,66 | 38,75 | -0,51% | 8.753.629,00 |
| 30.04.2019 | 38,92 | 39,47 | 38,56 | 38,95 | -2,65% | 15.727.461,00 |
| 29.04.2019 | 39,75 | 40,28 | 39,69 | 40,01 | 0,83% | 9.297.083,00 |
| 26.04.2019 | 40,05 | 40,10 | 39,44 | 39,68 | 1,46% | 11.617.447,00 |
| 25.04.2019 | 39,52 | 39,72 | 38,95 | 39,11 | -1,54% | 8.008.249,00 |
| 24.04.2019 | 39,51 | 39,89 | 39,37 | 39,72 | -0,28% | 5.520.979,00 |
| 23.04.2019 | 39,40 | 39,84 | 39,18 | 39,83 | 0,84% | 8.930.021,00 |
| 22.04.2019 | 40,00 | 40,10 | 39,49 | 39,50 | -1,99% | 6.229.290,00 |
| 18.04.2019 | 40,00 | 40,45 | 39,98 | 40,30 | 0,78% | 10.678.039,00 |
| 17.04.2019 | 40,10 | 40,26 | 39,88 | 39,99 | 0,83% | 7.458.798,00 |
| 16.04.2019 | 39,56 | 39,91 | 39,46 | 39,66 | 0,23% | 5.922.077,00 |
| 15.04.2019 | 39,90 | 40,01 | 39,35 | 39,57 | -0,35% | 5.131.579,00 |
| 12.04.2019 | 39,60 | 40,05 | 39,53 | 39,71 | 0,97% | 4.890.646,00 |
| 11.04.2019 | 39,38 | 39,59 | 39,13 | 39,33 | 0,20% | 4.517.614,00 |
| 10.04.2019 | 38,89 | 39,42 | 38,78 | 39,25 | 1,00% | 5.374.172,00 |
| 09.04.2019 | 38,85 | 39,08 | 38,70 | 38,86 | -0,51% | 6.502.553,00 |
| 08.04.2019 | 38,77 | 39,09 | 38,76 | 39,06 | 0,31% | 5.980.768,00 |
| 05.04.2019 | 38,85 | 39,01 | 38,58 | 38,94 | 0,39% | 4.454.650,00 |
| 04.04.2019 | 38,40 | 38,94 | 38,39 | 38,79 | 1,04% | 7.097.652,00 |
| 03.04.2019 | 38,25 | 38,64 | 38,23 | 38,39 | 1,53% | 8.801.932,00 |
| 02.04.2019 | 37,83 | 38,01 | 37,61 | 37,81 | 0,13% | 5.541.658,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen