Börse:
49,386$
0,03%
Echtzeit-Aktienkurs General Motors Company
Bid:
49,334$
Ask:
49,438$
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 49,57 | 49,78 | 48,79 | 49,37 | 0,00% | 14.053.574,00 |
| 20.09.2021 | 49,45 | 49,54 | 48,37 | 49,37 | -3,82% | 24.540.600,00 |
| 17.09.2021 | 51,33 | 51,93 | 50,99 | 51,33 | -0,37% | 45.119.255,00 |
| 16.09.2021 | 51,59 | 51,90 | 50,91 | 51,52 | -0,58% | 12.617.326,00 |
| 15.09.2021 | 50,79 | 51,93 | 50,54 | 51,82 | 2,13% | 13.658.532,00 |
| 14.09.2021 | 51,22 | 51,42 | 50,50 | 50,74 | -0,16% | 12.587.254,00 |
| 13.09.2021 | 50,11 | 50,95 | 49,60 | 50,82 | 2,69% | 18.506.470,00 |
| 10.09.2021 | 48,69 | 50,42 | 48,69 | 49,49 | 2,21% | 22.774.716,00 |
| 09.09.2021 | 48,95 | 48,95 | 47,80 | 48,42 | -1,12% | 13.739.528,00 |
| 08.09.2021 | 48,64 | 49,52 | 48,42 | 48,97 | 0,51% | 11.136.342,00 |
| 07.09.2021 | 48,49 | 49,23 | 48,42 | 48,72 | -0,70% | 12.316.195,00 |
| 06.09.2021 | 49,08 | 49,08 | 49,05 | 49,06 | 0,50% | - |
| 03.09.2021 | 48,80 | 49,00 | 48,42 | 48,82 | -0,27% | 9.937.933,00 |
| 02.09.2021 | 49,15 | 49,50 | 48,81 | 48,95 | -0,33% | 13.370.754,00 |
| 01.09.2021 | 49,10 | 49,64 | 48,68 | 49,11 | 0,20% | 10.982.078,00 |
| 31.08.2021 | 49,17 | 49,43 | 48,67 | 49,01 | -0,33% | 14.293.107,00 |
| 30.08.2021 | 49,95 | 49,95 | 48,95 | 49,17 | -1,27% | 13.708.994,00 |
| 27.08.2021 | 48,75 | 50,07 | 48,66 | 49,80 | 2,43% | 14.874.277,00 |
| 26.08.2021 | 49,47 | 49,47 | 48,52 | 48,62 | -2,17% | 16.599.237,00 |
| 25.08.2021 | 49,49 | 49,93 | 49,16 | 49,70 | 0,26% | 14.406.585,00 |
| 24.08.2021 | 48,50 | 49,87 | 48,23 | 49,57 | 2,89% | 21.394.702,00 |
| 23.08.2021 | 48,16 | 48,35 | 47,07 | 48,18 | -1,27% | 30.149.156,00 |
| 20.08.2021 | 48,96 | 49,14 | 48,35 | 48,80 | -0,57% | 16.898.401,00 |
| 19.08.2021 | 50,00 | 50,22 | 48,67 | 49,08 | -3,46% | 23.387.332,00 |
| 18.08.2021 | 50,53 | 51,49 | 50,40 | 50,84 | 0,73% | 15.271.357,00 |
| 17.08.2021 | 51,98 | 52,08 | 50,20 | 50,47 | -4,68% | 28.477.808,00 |
| 16.08.2021 | 53,01 | 53,26 | 52,49 | 52,95 | -1,30% | 17.029.236,00 |
| 13.08.2021 | 54,56 | 54,71 | 53,59 | 53,65 | -1,78% | 11.849.194,00 |
| 12.08.2021 | 54,44 | 55,04 | 54,19 | 54,62 | 0,64% | 10.766.205,00 |
| 11.08.2021 | 54,42 | 54,50 | 53,45 | 54,27 | 0,02% | 15.814.572,00 |
| 10.08.2021 | 54,00 | 54,38 | 53,66 | 54,26 | 0,57% | 14.479.057,00 |
| 09.08.2021 | 54,27 | 54,37 | 53,40 | 53,95 | -2,00% | 16.079.978,00 |
| 06.08.2021 | 54,81 | 55,35 | 54,26 | 55,05 | 1,12% | 14.970.095,00 |
| 05.08.2021 | 53,86 | 54,88 | 53,55 | 54,44 | 3,26% | 28.571.443,00 |
| 04.08.2021 | 55,23 | 55,45 | 52,21 | 52,72 | -8,91% | 67.667.165,00 |
| 03.08.2021 | 57,47 | 57,96 | 56,61 | 57,88 | 1,49% | 12.273.518,00 |
| 02.08.2021 | 57,37 | 58,60 | 56,88 | 57,03 | 0,33% | 12.397.528,00 |
| 30.07.2021 | 56,72 | 57,81 | 56,62 | 56,84 | -0,77% | 13.185.464,00 |
| 29.07.2021 | 57,00 | 57,74 | 56,82 | 57,28 | 3,23% | 15.438.984,00 |
| 28.07.2021 | 55,42 | 55,86 | 54,69 | 55,49 | 0,89% | 10.549.242,00 |
| 27.07.2021 | 55,21 | 55,36 | 54,22 | 55,00 | -1,38% | 13.374.883,00 |
| 26.07.2021 | 55,24 | 55,91 | 55,10 | 55,77 | 1,51% | 9.589.042,00 |
| 23.07.2021 | 55,31 | 55,79 | 54,81 | 54,94 | -1,26% | 14.535.963,00 |
| 22.07.2021 | 56,75 | 56,76 | 55,49 | 55,64 | -2,47% | 12.019.881,00 |
| 21.07.2021 | 56,80 | 57,47 | 56,56 | 57,05 | 1,60% | 11.035.166,00 |
| 20.07.2021 | 54,26 | 56,38 | 54,12 | 56,15 | 3,64% | 13.291.999,00 |
| 19.07.2021 | 53,90 | 54,43 | 52,63 | 54,18 | -2,31% | 20.942.080,00 |
| 16.07.2021 | 57,48 | 57,48 | 55,37 | 55,46 | -2,62% | 13.611.414,00 |
| 15.07.2021 | 57,12 | 57,69 | 56,59 | 56,95 | -1,81% | 12.103.430,00 |
| 14.07.2021 | 58,89 | 59,36 | 57,71 | 58,00 | -1,24% | 12.520.539,00 |
| 13.07.2021 | 59,04 | 59,26 | 58,26 | 58,73 | -0,41% | 14.604.231,00 |
| 12.07.2021 | 58,56 | 59,17 | 57,82 | 58,97 | 0,36% | 14.513.200,00 |
| 09.07.2021 | 58,80 | 58,92 | 57,89 | 58,76 | 4,82% | 24.361.344,00 |
| 08.07.2021 | 55,30 | 56,59 | 54,86 | 56,06 | -0,94% | 14.087.371,00 |
| 07.07.2021 | 57,34 | 57,40 | 56,13 | 56,59 | -1,51% | 13.077.584,00 |
| 06.07.2021 | 58,92 | 58,93 | 57,01 | 57,46 | -2,54% | 16.155.576,00 |
| 02.07.2021 | 59,11 | 59,32 | 58,52 | 58,96 | -0,25% | 9.699.563,00 |
| 01.07.2021 | 59,44 | 59,73 | 58,78 | 59,11 | -0,10% | 11.752.117,00 |
| 30.06.2021 | 58,74 | 59,47 | 58,61 | 59,17 | 0,58% | 12.330.498,00 |
| 29.06.2021 | 59,20 | 59,55 | 58,70 | 58,83 | 0,32% | 12.146.914,00 |
| 28.06.2021 | 60,31 | 60,38 | 58,43 | 58,64 | -2,75% | 17.152.705,00 |
| 25.06.2021 | 60,29 | 60,58 | 60,02 | 60,30 | 0,43% | 14.255.099,00 |
| 24.06.2021 | 60,39 | 60,50 | 59,76 | 60,04 | -0,13% | 14.445.335,00 |
| 23.06.2021 | 59,85 | 60,43 | 59,46 | 60,12 | 1,49% | 11.527.884,00 |
| 22.06.2021 | 59,54 | 59,60 | 59,02 | 59,24 | -0,10% | 8.928.515,00 |
| 21.06.2021 | 59,75 | 59,75 | 58,82 | 59,30 | 0,92% | 12.276.893,00 |
| 18.06.2021 | 59,28 | 59,59 | 58,41 | 58,76 | -2,20% | 25.602.759,00 |
| 17.06.2021 | 61,82 | 62,40 | 59,36 | 60,08 | -2,72% | 19.712.086,00 |
| 16.06.2021 | 62,46 | 63,09 | 61,20 | 61,76 | 1,56% | 31.079.998,00 |
| 15.06.2021 | 60,68 | 61,11 | 59,98 | 60,81 | 0,03% | 10.736.980,00 |
| 14.06.2021 | 61,47 | 61,64 | 60,31 | 60,79 | -1,14% | 15.443.288,00 |
| 11.06.2021 | 61,36 | 62,01 | 61,16 | 61,49 | 0,24% | 10.205.014,00 |
| 10.06.2021 | 62,83 | 63,05 | 61,17 | 61,34 | -2,28% | 16.141.863,00 |
| 09.06.2021 | 63,95 | 64,16 | 62,69 | 62,77 | -1,80% | 14.371.330,00 |
| 08.06.2021 | 63,02 | 63,97 | 62,43 | 63,92 | 1,09% | 13.027.193,00 |
| 07.06.2021 | 63,98 | 64,30 | 62,63 | 63,23 | -0,22% | 15.549.748,00 |
| 04.06.2021 | 63,57 | 63,88 | 62,39 | 63,37 | -0,14% | 21.072.293,00 |
| 03.06.2021 | 61,57 | 63,68 | 60,71 | 63,46 | 6,39% | 38.179.713,00 |
| 02.06.2021 | 60,26 | 60,26 | 59,13 | 59,65 | 0,00% | 11.975.377,00 |
| 01.06.2021 | 59,99 | 60,25 | 59,25 | 59,65 | 0,57% | 10.428.968,00 |
| 28.05.2021 | 59,88 | 59,99 | 58,59 | 59,31 | -0,77% | 12.668.069,00 |
| 27.05.2021 | 60,00 | 60,72 | 59,21 | 59,77 | 2,91% | 33.843.786,00 |
| 26.05.2021 | 56,97 | 58,17 | 56,77 | 58,08 | 2,33% | 14.242.708,00 |
| 25.05.2021 | 56,87 | 58,17 | 56,71 | 56,76 | 0,28% | 16.362.249,00 |
| 24.05.2021 | 57,05 | 57,20 | 56,32 | 56,60 | -0,21% | 8.943.030,00 |
| 21.05.2021 | 56,01 | 58,78 | 55,77 | 56,72 | 2,18% | 15.150.890,00 |
| 20.05.2021 | 55,92 | 56,04 | 55,19 | 55,51 | -0,04% | 11.504.048,00 |
| 19.05.2021 | 55,00 | 55,62 | 54,12 | 55,53 | -0,64% | 11.693.673,00 |
| 18.05.2021 | 56,23 | 56,81 | 55,85 | 55,89 | -0,27% | 11.292.999,00 |
| 17.05.2021 | 55,84 | 56,12 | 55,19 | 56,04 | 0,07% | 11.006.145,00 |
| 14.05.2021 | 55,12 | 56,04 | 55,01 | 56,00 | 2,56% | 10.841.305,00 |
| 13.05.2021 | 54,43 | 55,51 | 54,13 | 54,60 | 1,56% | 13.278.047,00 |
| 12.05.2021 | 55,54 | 55,71 | 53,52 | 53,76 | -3,53% | 19.014.094,00 |
| 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 |