Börse:
44,987$
-1,04%
Echtzeit-Aktienkurs General Motors Company
Bid:
44,885$
Ask:
45,088$
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 45,35 | 45,59 | 44,75 | 45,06 | -0,88% | 7.024.642,00 |
| 25.11.2020 | 45,61 | 46,06 | 44,64 | 45,46 | -2,15% | 16.122.250,00 |
| 24.11.2020 | 45,91 | 46,71 | 45,07 | 46,46 | 3,77% | 20.048.743,00 |
| 23.11.2020 | 43,96 | 45,16 | 43,56 | 44,77 | 4,02% | 22.569.560,00 |
| 20.11.2020 | 42,81 | 43,32 | 42,37 | 43,04 | 0,51% | 16.887.844,00 |
| 19.11.2020 | 42,61 | 43,19 | 42,18 | 42,82 | 0,23% | 17.214.470,00 |
| 18.11.2020 | 42,19 | 44,13 | 42,06 | 42,72 | 1,76% | 27.632.541,00 |
| 17.11.2020 | 41,85 | 42,54 | 41,14 | 41,98 | -0,36% | 16.088.206,00 |
| 16.11.2020 | 41,77 | 42,15 | 40,92 | 42,13 | 2,28% | 16.692.064,00 |
| 13.11.2020 | 39,69 | 41,32 | 39,60 | 41,19 | 4,76% | 15.021.310,00 |
| 12.11.2020 | 40,11 | 40,24 | 38,81 | 39,32 | -3,06% | 20.268.329,00 |
| 11.11.2020 | 41,29 | 41,77 | 40,11 | 40,56 | -1,27% | 19.841.052,00 |
| 10.11.2020 | 39,75 | 41,59 | 39,56 | 41,08 | 5,44% | 26.746.937,00 |
| 09.11.2020 | 38,72 | 39,72 | 38,63 | 38,96 | 3,98% | 22.100.754,00 |
| 06.11.2020 | 37,50 | 38,14 | 37,01 | 37,47 | 0,89% | 18.089.201,00 |
| 05.11.2020 | 36,90 | 37,25 | 35,34 | 37,14 | 5,39% | 35.075.004,00 |
| 04.11.2020 | 35,31 | 35,77 | 34,23 | 35,24 | -0,31% | 14.740.620,00 |
| 03.11.2020 | 35,10 | 35,99 | 34,89 | 35,35 | 2,32% | 11.439.110,00 |
| 02.11.2020 | 35,12 | 35,38 | 34,38 | 34,55 | 0,06% | 14.648.408,00 |
| 30.10.2020 | 34,46 | 35,03 | 33,96 | 34,53 | -1,03% | 13.074.624,00 |
| 29.10.2020 | 34,51 | 35,66 | 34,36 | 34,89 | 2,35% | 14.230.351,00 |
| 28.10.2020 | 33,73 | 34,63 | 33,55 | 34,09 | -2,29% | 15.010.801,00 |
| 27.10.2020 | 35,55 | 35,86 | 34,75 | 34,89 | -2,60% | 11.168.566,00 |
| 26.10.2020 | 36,27 | 36,43 | 35,20 | 35,82 | -2,74% | 15.448.127,00 |
| 23.10.2020 | 37,49 | 38,03 | 36,78 | 36,83 | -1,55% | 16.296.331,00 |
| 22.10.2020 | 35,90 | 37,43 | 35,88 | 37,41 | 4,58% | 23.288.870,00 |
| 21.10.2020 | 36,10 | 36,28 | 35,13 | 35,77 | 0,48% | 23.277.873,00 |
| 20.10.2020 | 33,96 | 36,37 | 33,77 | 35,60 | 6,75% | 38.660.942,00 |
| 19.10.2020 | 33,50 | 33,87 | 33,05 | 33,35 | -0,30% | 10.527.294,00 |
| 16.10.2020 | 32,88 | 33,47 | 32,68 | 33,45 | 2,64% | 11.956.111,00 |
| 15.10.2020 | 30,99 | 32,69 | 30,95 | 32,59 | 2,90% | 11.829.829,00 |
| 14.10.2020 | 32,08 | 32,24 | 31,53 | 31,67 | -0,63% | 8.018.000,00 |
| 13.10.2020 | 32,13 | 32,28 | 31,47 | 31,87 | -1,06% | 7.842.070,00 |
| 12.10.2020 | 32,36 | 32,67 | 32,12 | 32,21 | 0,16% | 6.932.582,00 |
| 09.10.2020 | 32,30 | 32,68 | 32,02 | 32,16 | -0,16% | 9.411.657,00 |
| 08.10.2020 | 31,90 | 32,64 | 31,80 | 32,21 | 1,87% | 17.323.331,00 |
| 07.10.2020 | 30,85 | 31,76 | 30,81 | 31,62 | 4,01% | 11.794.973,00 |
| 06.10.2020 | 31,27 | 31,45 | 30,30 | 30,40 | -1,81% | 10.293.663,00 |
| 05.10.2020 | 30,85 | 31,29 | 30,80 | 30,96 | 1,64% | 8.314.143,00 |
| 02.10.2020 | 29,65 | 30,90 | 29,59 | 30,46 | 0,26% | 9.474.033,00 |
| 01.10.2020 | 29,52 | 30,51 | 29,15 | 30,38 | 2,67% | 15.052.939,00 |
| 30.09.2020 | 28,89 | 29,82 | 28,89 | 29,59 | 2,96% | 11.523.758,00 |
| 29.09.2020 | 29,27 | 29,40 | 28,50 | 28,74 | -2,38% | 7.438.617,00 |
| 28.09.2020 | 29,82 | 30,04 | 29,38 | 29,44 | 1,52% | 8.395.670,00 |
| 25.09.2020 | 28,86 | 29,22 | 28,56 | 29,00 | -0,38% | 9.350.419,00 |
| 24.09.2020 | 29,05 | 29,59 | 28,24 | 29,11 | -0,78% | 12.393.740,00 |
| 23.09.2020 | 29,49 | 29,99 | 29,20 | 29,34 | -0,34% | 10.899.715,00 |
| 22.09.2020 | 29,85 | 30,36 | 29,33 | 29,44 | -1,87% | 11.106.814,00 |
| 21.09.2020 | 30,30 | 30,42 | 29,16 | 30,00 | -4,76% | 20.577.928,00 |
| 18.09.2020 | 31,85 | 32,05 | 31,36 | 31,50 | -1,32% | 15.040.936,00 |
| 17.09.2020 | 31,31 | 31,95 | 30,95 | 31,92 | 0,41% | 11.459.926,00 |
| 16.09.2020 | 32,68 | 32,79 | 31,74 | 31,79 | 0,66% | 16.402.402,00 |
| 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% | 13.638.656,00 |
| 10.09.2020 | 31,82 | 31,88 | 30,14 | 30,17 | -5,57% | 24.848.223,00 |
| 09.09.2020 | 32,11 | 32,75 | 31,73 | 31,95 | -1,33% | 22.376.277,00 |
| 08.09.2020 | 31,72 | 33,33 | 31,05 | 32,38 | 7,93% | 52.000.038,00 |
| 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% | 22.358.112,00 |
| 02.09.2020 | 29,85 | 31,09 | 29,80 | 30,96 | 3,93% | 16.246.155,00 |
| 01.09.2020 | 29,53 | 29,85 | 29,34 | 29,79 | 0,54% | 9.012.046,00 |
| 31.08.2020 | 30,02 | 30,19 | 29,61 | 29,63 | -1,30% | 9.585.300,00 |
| 28.08.2020 | 29,86 | 30,23 | 29,64 | 30,02 | 1,11% | 9.180.199,00 |
| 27.08.2020 | 29,60 | 30,24 | 29,52 | 29,69 | 0,71% | 8.745.402,00 |
| 26.08.2020 | 29,78 | 29,83 | 29,12 | 29,48 | -0,71% | 9.740.007,00 |
| 25.08.2020 | 30,40 | 30,73 | 29,48 | 29,69 | -2,05% | 13.006.666,00 |
| 24.08.2020 | 29,28 | 30,76 | 28,99 | 30,31 | 6,13% | 20.137.882,00 |
| 21.08.2020 | 28,74 | 28,95 | 28,43 | 28,56 | -0,94% | 9.841.202,00 |
| 20.08.2020 | 28,70 | 29,17 | 28,64 | 28,83 | -1,33% | 9.680.168,00 |
| 19.08.2020 | 29,65 | 30,03 | 29,08 | 29,22 | -2,08% | 14.504.204,00 |
| 18.08.2020 | 30,55 | 31,12 | 29,79 | 29,84 | -0,57% | 23.102.828,00 |
| 17.08.2020 | 28,60 | 30,78 | 28,43 | 30,01 | 7,72% | 33.827.832,00 |
| 14.08.2020 | 27,29 | 28,13 | 27,15 | 27,86 | 1,13% | 8.587.722,00 |
| 13.08.2020 | 27,73 | 28,22 | 27,50 | 27,55 | -1,71% | 7.586.072,00 |
| 12.08.2020 | 28,99 | 29,75 | 27,78 | 28,03 | -1,72% | 10.062.446,00 |
| 11.08.2020 | 28,47 | 29,35 | 28,44 | 28,52 | 1,93% | 17.260.203,00 |
| 10.08.2020 | 26,91 | 28,06 | 26,86 | 27,98 | 4,72% | 10.853.597,00 |
| 07.08.2020 | 26,48 | 26,81 | 26,17 | 26,72 | 0,38% | 8.038.761,00 |
| 06.08.2020 | 26,17 | 27,19 | 26,15 | 26,62 | 1,10% | 14.171.812,00 |
| 05.08.2020 | 26,20 | 26,35 | 25,88 | 26,33 | 2,05% | 9.252.746,00 |
| 04.08.2020 | 25,87 | 26,03 | 25,51 | 25,80 | 0,62% | 15.609.605,00 |
| 03.08.2020 | 25,06 | 25,77 | 24,82 | 25,64 | 3,01% | 10.445.588,00 |
| 31.07.2020 | 25,12 | 25,15 | 24,44 | 24,89 | -1,23% | 17.784.317,00 |
| 30.07.2020 | 25,13 | 25,46 | 25,02 | 25,20 | -2,67% | 16.012.008,00 |
| 29.07.2020 | 27,04 | 27,05 | 24,93 | 25,89 | -1,67% | 28.792.147,00 |
| 28.07.2020 | 25,78 | 26,75 | 25,69 | 26,33 | 2,45% | 12.854.295,00 |
| 27.07.2020 | 25,88 | 25,92 | 25,31 | 25,70 | -2,10% | 16.598.108,00 |
| 24.07.2020 | 26,60 | 26,88 | 26,11 | 26,25 | -1,91% | 8.584.829,00 |
| 23.07.2020 | 26,44 | 27,33 | 26,33 | 26,76 | 1,75% | 13.653.512,00 |
| 22.07.2020 | 25,87 | 26,50 | 25,80 | 26,30 | 0,57% | 10.702.597,00 |
| 21.07.2020 | 26,17 | 26,48 | 25,97 | 26,15 | 0,54% | 9.740.141,00 |
| 20.07.2020 | 26,21 | 26,54 | 25,77 | 26,01 | -1,66% | 8.663.498,00 |
| 17.07.2020 | 26,99 | 27,00 | 26,25 | 26,45 | -1,49% | 8.241.084,00 |
| 16.07.2020 | 26,35 | 27,19 | 26,26 | 26,85 | -0,11% | 9.736.414,00 |
| 15.07.2020 | 26,32 | 27,03 | 26,13 | 26,88 | 4,84% | 14.893.699,00 |
| 14.07.2020 | 24,80 | 25,85 | 24,67 | 25,64 | 3,14% | 16.477.078,00 |
| 13.07.2020 | 24,65 | 25,19 | 24,37 | 24,86 | 1,93% | 14.766.806,00 |
| 10.07.2020 | 23,55 | 24,40 | 23,33 | 24,39 | 4,14% | 15.660.006,00 |
| 09.07.2020 | 24,76 | 24,83 | 23,33 | 23,42 | -6,09% | 17.778.150,00 |