Börse:
39,566$
1,14%
Echtzeit-Aktienkurs General Motors Company
Bid:
39,513$
Ask:
39,618$
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2019 | 39,31 | 39,83 | 39,28 | 39,57 | 1,16% | - |
| 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 |
| 01.04.2019 | 37,40 | 37,82 | 37,33 | 37,76 | 1,78% | 6.940.951,00 |
| 29.03.2019 | 37,31 | 37,40 | 36,92 | 37,10 | 0,11% | 8.883.255,00 |
| 28.03.2019 | 36,74 | 37,23 | 36,70 | 37,06 | 1,23% | 3.934.519,00 |
| 27.03.2019 | 36,92 | 37,24 | 36,47 | 36,61 | -0,71% | 6.381.884,00 |
| 26.03.2019 | 36,93 | 36,98 | 36,56 | 36,87 | 0,33% | 6.805.616,00 |
| 25.03.2019 | 36,48 | 37,03 | 36,26 | 36,75 | 0,85% | 6.668.383,00 |
| 22.03.2019 | 37,09 | 37,30 | 36,29 | 36,44 | -2,44% | 9.915.036,00 |
| 21.03.2019 | 37,00 | 37,38 | 36,78 | 37,35 | 0,95% | 7.979.833,00 |
| 20.03.2019 | 37,74 | 37,94 | 36,78 | 37,00 | -3,32% | 11.534.840,00 |
| 19.03.2019 | 38,31 | 38,75 | 38,04 | 38,27 | 0,76% | 9.003.297,00 |
| 18.03.2019 | 38,18 | 38,24 | 37,62 | 37,98 | -0,24% | 7.583.849,00 |
| 15.03.2019 | 38,04 | 38,29 | 37,88 | 38,07 | 0,11% | 16.854.874,00 |
| 14.03.2019 | 38,76 | 38,82 | 37,94 | 38,03 | -1,98% | 8.692.887,00 |
| 13.03.2019 | 38,74 | 39,03 | 38,60 | 38,80 | 0,47% | 7.334.092,00 |
| 12.03.2019 | 38,70 | 39,03 | 38,50 | 38,62 | 0,00% | 6.633.590,00 |
| 12.03.2019 | 38,70 | 39,03 | 38,50 | 38,62 | 0,00% | 6.633.590,00 |
| 11.03.2019 | 38,08 | 38,79 | 38,00 | 38,62 | 1,66% | 12.218.808,00 |
| 08.03.2019 | 37,63 | 38,04 | 37,50 | 37,99 | -0,13% | 6.910.982,00 |
| 07.03.2019 | 38,10 | 38,34 | 37,64 | 38,04 | -1,63% | 8.999.795,00 |
| 06.03.2019 | 39,24 | 39,29 | 38,49 | 38,67 | -1,55% | 9.413.586,00 |
| 05.03.2019 | 39,28 | 39,42 | 39,02 | 39,28 | 0,08% | 4.866.442,00 |
| 04.03.2019 | 39,70 | 41,50 | 39,03 | 39,25 | -0,71% | 7.524.453,00 |
| 01.03.2019 | 39,85 | 39,97 | 39,05 | 39,53 | 0,13% | 7.706.331,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen