175,540$
-2,54%
Echtzeit-Aktienkurs General Electric Company
Bid:
Ask:
Aktienkurse zur General Electric Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 179,95 | 179,97 | 174,33 | 175,53 | -2,55% | 9.642.878,00 |
27.03.2024 | 175,02 | 180,36 | 174,68 | 180,12 | 3,79% | 10.012.459,00 |
26.03.2024 | 173,49 | 175,05 | 172,40 | 173,55 | 0,03% | 4.030.808,00 |
25.03.2024 | 174,66 | 175,51 | 172,79 | 173,49 | -0,95% | 5.015.034,00 |
22.03.2024 | 176,30 | 177,50 | 175,08 | 175,15 | -0,84% | 5.460.640,00 |
21.03.2024 | 174,62 | 177,05 | 173,09 | 176,64 | 1,56% | 6.285.827,00 |
20.03.2024 | 172,61 | 174,78 | 172,01 | 173,93 | 0,27% | 5.750.376,00 |
19.03.2024 | 169,81 | 173,93 | 169,00 | 173,46 | 2,09% | 7.462.779,00 |
18.03.2024 | 168,96 | 170,75 | 168,58 | 169,91 | 0,60% | 4.960.267,00 |
15.03.2024 | 165,65 | 170,50 | 164,89 | 168,89 | 1,28% | 10.585.590,00 |
14.03.2024 | 170,25 | 170,75 | 165,63 | 166,75 | -2,00% | 7.530.412,00 |
13.03.2024 | 165,51 | 171,05 | 165,51 | 170,16 | 1,61% | 6.750.161,00 |
12.03.2024 | 167,45 | 167,80 | 163,93 | 167,46 | 0,54% | 5.264.578,00 |
11.03.2024 | 167,09 | 168,42 | 162,98 | 166,56 | -0,83% | 7.326.081,00 |
08.03.2024 | 169,51 | 175,81 | 167,35 | 167,96 | 0,88% | 16.953.106,00 |
07.03.2024 | 162,04 | 166,73 | 161,57 | 166,50 | 4,39% | 11.235.779,00 |
06.03.2024 | 159,10 | 160,98 | 158,47 | 159,50 | 1,04% | 6.471.818,00 |
05.03.2024 | 161,52 | 162,15 | 156,58 | 157,86 | -1,96% | 6.327.902,00 |
04.03.2024 | 159,37 | 161,77 | 158,58 | 161,01 | 1,49% | 6.701.105,00 |
01.03.2024 | 157,00 | 159,32 | 156,87 | 158,65 | 1,12% | 6.941.921,00 |
29.02.2024 | 155,99 | 157,18 | 155,10 | 156,89 | 0,82% | 6.377.636,00 |
28.02.2024 | 154,16 | 156,91 | 153,82 | 155,61 | 1,05% | 6.091.799,00 |
27.02.2024 | 154,99 | 155,01 | 153,10 | 153,99 | -0,50% | 5.826.333,00 |
26.02.2024 | 153,66 | 155,18 | 153,56 | 154,77 | 0,94% | 6.149.562,00 |
23.02.2024 | 152,00 | 153,80 | 151,91 | 153,33 | 1,09% | 5.639.422,00 |
22.02.2024 | 149,85 | 152,25 | 149,85 | 151,67 | 1,74% | 4.591.354,00 |
21.02.2024 | 148,47 | 149,39 | 147,66 | 149,07 | 0,30% | 4.233.742,00 |
20.02.2024 | 149,02 | 150,34 | 147,82 | 148,62 | -0,36% | 5.719.073,00 |
16.02.2024 | 148,95 | 150,36 | 148,51 | 149,16 | 0,53% | 6.876.932,00 |
15.02.2024 | 147,00 | 148,89 | 146,79 | 148,37 | 1,28% | 6.885.487,00 |
14.02.2024 | 143,00 | 146,90 | 142,35 | 146,50 | 3,34% | 10.467.749,00 |
13.02.2024 | 139,83 | 141,79 | 138,69 | 141,77 | 1,14% | 7.226.569,00 |
12.02.2024 | 139,54 | 140,82 | 138,90 | 140,17 | 0,64% | 3.604.384,00 |
09.02.2024 | 139,01 | 139,43 | 138,21 | 139,28 | 0,17% | 3.451.587,00 |
08.02.2024 | 138,65 | 139,48 | 138,25 | 139,05 | 0,40% | 3.453.420,00 |
07.02.2024 | 138,62 | 138,83 | 137,93 | 138,50 | 0,67% | 4.635.022,00 |
06.02.2024 | 137,68 | 138,39 | 136,58 | 137,58 | -0,09% | 4.809.777,00 |
05.02.2024 | 135,98 | 138,64 | 135,75 | 137,71 | 0,86% | 5.712.662,00 |
02.02.2024 | 135,43 | 137,41 | 135,04 | 136,54 | 0,83% | 4.871.483,00 |
01.02.2024 | 133,03 | 135,46 | 132,47 | 135,41 | 2,26% | 4.940.626,00 |
31.01.2024 | 133,77 | 134,47 | 132,12 | 132,42 | -1,13% | 4.990.804,00 |
30.01.2024 | 131,48 | 134,27 | 131,22 | 133,93 | 2,16% | 6.282.004,00 |
29.01.2024 | 131,40 | 132,14 | 129,69 | 131,10 | -0,07% | 4.889.486,00 |
26.01.2024 | 130,53 | 132,24 | 130,39 | 131,19 | 0,97% | 3.748.178,00 |
25.01.2024 | 130,64 | 132,50 | 129,69 | 129,93 | 0,00% | 4.857.644,00 |
24.01.2024 | 130,27 | 130,39 | 126,45 | 129,93 | -0,02% | 8.607.471,00 |
23.01.2024 | 127,63 | 131,88 | 126,50 | 129,95 | -0,98% | 10.641.532,00 |
22.01.2024 | 130,28 | 132,27 | 130,26 | 131,23 | 1,09% | 8.022.739,00 |
19.01.2024 | 128,70 | 130,05 | 127,44 | 129,81 | 0,98% | 4.911.878,00 |
18.01.2024 | 127,20 | 128,67 | 126,77 | 128,55 | 1,32% | 5.194.038,00 |
17.01.2024 | 127,42 | 128,68 | 126,19 | 126,88 | -0,85% | 4.015.272,00 |
16.01.2024 | 129,20 | 129,85 | 127,24 | 127,97 | -1,40% | 5.039.557,00 |
12.01.2024 | 130,60 | 130,80 | 129,18 | 129,79 | -0,03% | 4.501.735,00 |
11.01.2024 | 130,12 | 130,20 | 127,81 | 129,83 | 0,10% | 4.001.601,00 |
10.01.2024 | 128,70 | 130,17 | 128,51 | 129,70 | 0,71% | 3.648.349,00 |
09.01.2024 | 127,27 | 128,78 | 126,95 | 128,78 | 0,39% | 3.842.824,00 |
08.01.2024 | 126,22 | 128,43 | 124,21 | 128,28 | 1,58% | 5.522.833,00 |
05.01.2024 | 124,90 | 126,34 | 124,73 | 126,29 | 1,31% | 3.344.122,00 |
04.01.2024 | 124,30 | 125,77 | 124,17 | 124,66 | 0,48% | 3.483.045,00 |
03.01.2024 | 125,12 | 125,22 | 123,65 | 124,06 | -1,50% | 3.616.873,00 |
02.01.2024 | 127,01 | 128,15 | 125,24 | 125,95 | -1,32% | 4.141.809,00 |
29.12.2023 | 128,24 | 128,48 | 126,96 | 127,63 | -0,54% | 3.544.414,00 |
28.12.2023 | 128,00 | 129,20 | 127,81 | 128,32 | 0,09% | 3.164.816,00 |
27.12.2023 | 126,90 | 128,41 | 126,85 | 128,20 | 0,57% | 2.645.078,00 |
26.12.2023 | 126,80 | 127,71 | 126,64 | 127,47 | 0,62% | 1.979.343,00 |
22.12.2023 | 127,39 | 128,03 | 126,18 | 126,69 | -0,22% | 3.216.758,00 |
21.12.2023 | 124,23 | 127,05 | 124,19 | 126,97 | 2,92% | 4.138.231,00 |
20.12.2023 | 125,43 | 126,22 | 123,22 | 123,37 | -2,04% | 4.973.580,00 |
19.12.2023 | 123,70 | 125,98 | 123,70 | 125,94 | 1,86% | 4.754.316,00 |
18.12.2023 | 123,67 | 123,84 | 123,10 | 123,64 | 0,33% | 4.155.012,00 |
15.12.2023 | 122,41 | 123,67 | 121,83 | 123,23 | 1,55% | 10.842.954,00 |
14.12.2023 | 121,13 | 122,40 | 119,90 | 121,35 | 0,14% | 8.343.367,00 |
13.12.2023 | 122,13 | 122,36 | 120,52 | 121,18 | -0,93% | 4.394.490,00 |
12.12.2023 | 120,99 | 122,48 | 120,61 | 122,32 | 1,70% | 3.722.697,00 |
11.12.2023 | 120,59 | 120,91 | 119,64 | 120,28 | -0,26% | 3.706.195,00 |
08.12.2023 | 119,10 | 120,82 | 118,98 | 120,59 | 0,93% | 3.930.961,00 |
07.12.2023 | 119,50 | 120,02 | 118,17 | 119,48 | -0,28% | 4.042.047,00 |
06.12.2023 | 121,08 | 122,58 | 119,70 | 119,81 | -0,35% | 3.163.754,00 |
05.12.2023 | 121,01 | 121,18 | 119,99 | 120,23 | -1,07% | 2.943.496,00 |
04.12.2023 | 121,81 | 122,41 | 121,16 | 121,53 | -0,79% | 3.788.738,00 |
01.12.2023 | 121,70 | 123,25 | 121,47 | 122,50 | 0,57% | 4.524.030,00 |
30.11.2023 | 119,05 | 121,84 | 118,90 | 121,80 | 2,47% | 8.120.186,00 |
29.11.2023 | 119,52 | 119,70 | 118,45 | 118,86 | 0,01% | 3.027.147,00 |
28.11.2023 | 119,97 | 120,11 | 118,56 | 118,85 | -0,93% | 3.494.079,00 |
27.11.2023 | 119,70 | 120,32 | 119,32 | 119,97 | 0,00% | 3.179.905,00 |
24.11.2023 | 119,98 | 120,35 | 119,68 | 119,97 | 0,31% | 1.581.783,00 |
22.11.2023 | 119,90 | 120,49 | 119,36 | 119,60 | -0,24% | 3.012.034,00 |
21.11.2023 | 119,80 | 120,25 | 119,04 | 119,89 | -0,15% | 2.798.121,00 |
20.11.2023 | 119,93 | 120,74 | 119,64 | 120,07 | 0,12% | 4.142.736,00 |
17.11.2023 | 119,33 | 120,08 | 118,94 | 119,93 | 0,83% | 4.139.400,00 |
16.11.2023 | 116,59 | 118,96 | 116,31 | 118,94 | 2,27% | 4.648.899,00 |
15.11.2023 | 116,96 | 117,50 | 115,72 | 116,30 | -0,81% | 4.186.227,00 |
14.11.2023 | 116,50 | 117,56 | 115,57 | 117,25 | 1,50% | 4.794.556,00 |
13.11.2023 | 115,14 | 116,56 | 114,71 | 115,52 | 0,22% | 4.592.090,00 |
10.11.2023 | 113,73 | 115,56 | 113,19 | 115,27 | 1,93% | 3.497.987,00 |
09.11.2023 | 114,35 | 114,77 | 112,93 | 113,09 | -0,67% | 4.618.390,00 |
08.11.2023 | 112,20 | 114,05 | 111,99 | 113,85 | 1,83% | 4.840.493,00 |
07.11.2023 | 111,36 | 112,93 | 110,86 | 111,80 | 0,02% | 4.180.014,00 |
06.11.2023 | 109,29 | 111,88 | 108,54 | 111,78 | 2,63% | 4.893.690,00 |
03.11.2023 | 108,55 | 109,45 | 108,09 | 108,92 | 1,06% | 5.540.067,00 |