Börse:
22,322$
-1,06%
Echtzeit-Aktienkurs General Motors Company
Bid:
22,162$
Ask:
22,481$
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 21,37 | 21,96 | 20,74 | 21,38 | -5,23% | 17.989.630,00 |
| 26.03.2020 | 21,64 | 22,97 | 21,06 | 22,56 | 4,98% | 16.446.813,00 |
| 25.03.2020 | 23,00 | 23,15 | 21,00 | 21,49 | 1,80% | 27.548.549,00 |
| 24.03.2020 | 19,32 | 21,67 | 18,60 | 21,11 | 19,94% | 23.980.999,00 |
| 23.03.2020 | 18,01 | 18,56 | 17,23 | 17,60 | -2,98% | 25.295.125,00 |
| 20.03.2020 | 18,42 | 18,96 | 17,68 | 18,14 | 2,43% | 35.546.873,00 |
| 19.03.2020 | 16,34 | 18,99 | 15,00 | 17,71 | 5,42% | 34.313.639,00 |
| 18.03.2020 | 18,83 | 19,05 | 14,33 | 16,80 | -17,32% | 38.815.738,00 |
| 17.03.2020 | 21,31 | 21,58 | 19,50 | 20,32 | -3,24% | 23.342.188,00 |
| 16.03.2020 | 21,51 | 22,41 | 21,00 | 21,00 | -15,01% | 17.629.860,00 |
| 13.03.2020 | 24,60 | 25,33 | 22,90 | 24,71 | 7,25% | 17.634.898,00 |
| 12.03.2020 | 23,60 | 24,35 | 22,50 | 23,04 | -11,38% | 19.894.856,00 |
| 11.03.2020 | 26,00 | 26,62 | 25,76 | 26,00 | -4,13% | 21.262.693,00 |
| 10.03.2020 | 25,98 | 27,14 | 24,59 | 27,12 | 9,84% | 18.266.213,00 |
| 09.03.2020 | 26,00 | 26,12 | 24,15 | 24,69 | -13,94% | 28.268.394,00 |
| 06.03.2020 | 29,21 | 29,54 | 28,45 | 28,69 | -4,68% | 19.575.214,00 |
| 05.03.2020 | 30,54 | 30,77 | 30,01 | 30,10 | -4,54% | 17.878.494,00 |
| 04.03.2020 | 31,00 | 31,57 | 30,36 | 31,53 | 3,31% | 13.842.714,00 |
| 03.03.2020 | 31,50 | 32,30 | 30,26 | 30,52 | -2,86% | 15.782.576,00 |
| 02.03.2020 | 30,52 | 31,45 | 29,74 | 31,42 | 3,02% | 14.895.323,00 |
| 28.02.2020 | 29,78 | 30,50 | 29,33 | 30,50 | -0,68% | 20.662.684,00 |
| 27.02.2020 | 31,30 | 31,92 | 30,55 | 30,71 | -4,03% | 14.825.857,00 |
| 26.02.2020 | 32,10 | 32,61 | 31,89 | 32,00 | 0,79% | 14.432.820,00 |
| 25.02.2020 | 33,25 | 33,28 | 31,40 | 31,75 | -4,05% | 14.432.693,00 |
| 24.02.2020 | 33,64 | 33,75 | 32,79 | 33,09 | -4,50% | 14.124.542,00 |
| 21.02.2020 | 34,99 | 35,08 | 34,41 | 34,65 | -1,81% | 8.341.456,00 |
| 20.02.2020 | 34,66 | 35,40 | 34,59 | 35,29 | 1,06% | 7.733.082,00 |
| 19.02.2020 | 34,53 | 35,10 | 34,52 | 34,92 | 1,48% | 9.021.525,00 |
| 18.02.2020 | 34,25 | 34,74 | 33,96 | 34,41 | -1,01% | 10.410.150,00 |
| 14.02.2020 | 35,30 | 35,39 | 34,42 | 34,76 | -1,50% | 8.945.950,00 |
| 13.02.2020 | 35,21 | 35,53 | 35,16 | 35,29 | -0,56% | 7.472.440,00 |
| 12.02.2020 | 35,33 | 35,79 | 35,13 | 35,49 | 1,37% | 11.895.478,00 |
| 11.02.2020 | 34,34 | 35,26 | 34,07 | 35,01 | 2,22% | 12.629.549,00 |
| 10.02.2020 | 33,99 | 34,30 | 33,67 | 34,25 | 1,84% | 12.206.187,00 |
| 07.02.2020 | 34,08 | 34,16 | 33,43 | 33,63 | -2,04% | 14.317.065,00 |
| 06.02.2020 | 35,05 | 35,10 | 34,25 | 34,33 | -2,00% | 11.767.693,00 |
| 05.02.2020 | 34,90 | 35,45 | 34,19 | 35,03 | 1,92% | 18.883.575,00 |
| 04.02.2020 | 34,35 | 34,82 | 34,20 | 34,37 | 1,93% | 14.134.306,00 |
| 03.02.2020 | 33,56 | 34,34 | 33,52 | 33,72 | 0,99% | 16.566.214,00 |
| 31.01.2020 | 33,25 | 33,49 | 33,14 | 33,39 | 0,18% | 18.431.942,00 |
| 30.01.2020 | 33,40 | 33,45 | 32,97 | 33,33 | -0,80% | 11.486.232,00 |
| 29.01.2020 | 33,80 | 34,04 | 33,59 | 33,60 | -0,12% | 6.946.154,00 |
| 28.01.2020 | 33,57 | 33,86 | 33,34 | 33,64 | 0,69% | 8.225.512,00 |
| 27.01.2020 | 33,63 | 33,76 | 33,17 | 33,41 | -2,62% | 10.000.064,00 |
| 24.01.2020 | 34,90 | 34,99 | 34,01 | 34,31 | -1,63% | 9.323.342,00 |
| 23.01.2020 | 34,77 | 35,00 | 34,01 | 34,88 | -0,09% | 8.380.836,00 |
| 22.01.2020 | 35,13 | 35,35 | 34,86 | 34,91 | -0,23% | 7.321.224,00 |
| 21.01.2020 | 35,36 | 35,55 | 34,96 | 34,99 | -1,71% | 10.381.971,00 |
| 17.01.2020 | 35,57 | 35,73 | 35,41 | 35,60 | 0,14% | 9.871.725,00 |
| 16.01.2020 | 35,21 | 35,58 | 35,15 | 35,55 | 1,14% | 7.233.225,00 |
| 15.01.2020 | 35,00 | 35,32 | 34,89 | 35,15 | 0,00% | 7.161.892,00 |
| 14.01.2020 | 35,00 | 35,35 | 34,96 | 35,15 | 0,49% | 6.577.465,00 |
| 13.01.2020 | 34,69 | 35,00 | 34,49 | 34,98 | 0,95% | 7.448.448,00 |
| 10.01.2020 | 35,15 | 36,45 | 34,51 | 34,65 | -1,23% | 9.604.648,00 |
| 09.01.2020 | 34,99 | 35,10 | 34,53 | 35,08 | 1,24% | 9.489.102,00 |
| 08.01.2020 | 35,04 | 35,20 | 34,41 | 34,65 | -1,42% | 13.140.672,00 |
| 07.01.2020 | 35,75 | 35,84 | 34,74 | 35,15 | -1,93% | 17.087.304,00 |
| 06.01.2020 | 35,95 | 36,18 | 35,80 | 35,84 | -1,32% | 8.289.194,00 |
| 03.01.2020 | 36,73 | 36,92 | 36,11 | 36,32 | -2,84% | 9.076.943,00 |
| 02.01.2020 | 37,00 | 37,38 | 36,55 | 37,38 | 2,13% | 7.395.240,00 |
| 31.12.2019 | 36,37 | 36,74 | 36,32 | 36,60 | 0,04% | 5.160.227,00 |
| 30.12.2019 | 36,60 | 36,60 | 36,58 | 36,58 | 0,07% | 5.353.008,00 |
| 27.12.2019 | 36,56 | 36,71 | 36,43 | 36,56 | 0,22% | 5.733.149,00 |
| 26.12.2019 | 36,59 | 36,60 | 36,33 | 36,48 | -0,27% | 5.438.418,00 |
| 24.12.2019 | 36,73 | 36,74 | 36,50 | 36,58 | -0,52% | 2.924.240,00 |
| 23.12.2019 | 37,39 | 37,41 | 36,63 | 36,77 | -1,29% | 8.573.232,00 |
| 20.12.2019 | 37,54 | 37,62 | 37,19 | 37,25 | -0,03% | 13.342.648,00 |
| 19.12.2019 | 37,31 | 37,36 | 36,84 | 37,26 | -0,13% | 10.313.197,00 |
| 18.12.2019 | 36,34 | 37,43 | 36,33 | 37,31 | 2,75% | 12.408.973,00 |
| 17.12.2019 | 36,20 | 36,39 | 36,11 | 36,31 | 0,55% | 8.795.415,00 |
| 16.12.2019 | 35,82 | 36,25 | 35,65 | 36,11 | 1,29% | 11.140.888,00 |
| 13.12.2019 | 36,16 | 36,34 | 35,61 | 35,65 | -1,25% | 8.017.803,00 |
| 12.12.2019 | 35,34 | 36,29 | 35,24 | 36,10 | 2,44% | 11.278.943,00 |
| 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 |