12,245$
-0,77%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,58 | 12,70 | 12,09 | 12,24 | -0,81% | 3.731.217,00 |
| 02.05.2024 | 12,16 | 12,36 | 12,08 | 12,34 | 3,44% | 3.571.973,00 |
| 01.05.2024 | 11,95 | 12,21 | 11,69 | 11,93 | -0,29% | 4.111.001,00 |
| 30.04.2024 | 11,96 | 12,10 | 11,80 | 11,97 | -1,28% | 2.423.720,00 |
| 29.04.2024 | 11,95 | 12,15 | 11,95 | 12,12 | 2,36% | 2.677.149,00 |
| 26.04.2024 | 11,78 | 11,96 | 11,69 | 11,84 | 0,85% | 2.627.137,00 |
| 25.04.2024 | 11,79 | 11,80 | 11,55 | 11,74 | -1,59% | 2.208.321,00 |
| 24.04.2024 | 12,01 | 12,08 | 11,84 | 11,93 | -1,04% | 2.221.622,00 |
| 23.04.2024 | 11,88 | 12,25 | 11,72 | 12,06 | 1,24% | 1.716.082,00 |
| 22.04.2024 | 11,88 | 12,05 | 11,77 | 11,91 | 0,23% | 2.150.563,00 |
| 19.04.2024 | 11,70 | 12,00 | 11,68 | 11,88 | 1,37% | 2.675.044,00 |
| 18.04.2024 | 12,04 | 12,12 | 11,67 | 11,72 | -2,01% | 2.978.074,00 |
| 17.04.2024 | 12,35 | 12,37 | 11,96 | 11,96 | -1,81% | 1.560.464,00 |
| 16.04.2024 | 12,01 | 12,33 | 11,96 | 12,18 | 0,41% | 2.656.624,00 |
| 15.04.2024 | 12,36 | 12,44 | 11,95 | 12,13 | -1,14% | 3.598.658,00 |
| 12.04.2024 | 12,43 | 12,52 | 12,22 | 12,27 | -2,43% | 1.778.013,00 |
| 11.04.2024 | 12,65 | 12,71 | 12,35 | 12,58 | -0,75% | 1.897.582,00 |
| 10.04.2024 | 13,09 | 13,14 | 12,61 | 12,67 | -5,87% | 2.535.684,00 |
| 09.04.2024 | 13,21 | 13,48 | 13,18 | 13,46 | 2,51% | 1.837.097,00 |
| 08.04.2024 | 13,12 | 13,31 | 13,04 | 13,13 | 1,39% | 1.472.895,00 |
| 05.04.2024 | 13,12 | 13,15 | 12,90 | 12,95 | -1,45% | 1.835.277,00 |
| 04.04.2024 | 13,64 | 13,78 | 13,10 | 13,14 | -2,23% | 1.417.562,00 |
| 03.04.2024 | 13,33 | 13,55 | 13,25 | 13,44 | 0,15% | 955.938,00 |
| 02.04.2024 | 13,36 | 13,56 | 13,25 | 13,42 | -0,96% | 2.065.919,00 |
| 01.04.2024 | 13,74 | 13,74 | 13,46 | 13,55 | -1,31% | 1.970.463,00 |
| 28.03.2024 | 13,55 | 13,86 | 13,55 | 13,73 | 1,18% | 2.270.331,00 |
| 27.03.2024 | 13,17 | 13,57 | 13,09 | 13,57 | 3,83% | 2.155.879,00 |
| 26.03.2024 | 13,18 | 13,25 | 13,07 | 13,07 | 0,08% | 3.734.249,00 |
| 25.03.2024 | 13,06 | 13,18 | 13,02 | 13,06 | -0,23% | 2.489.656,00 |
| 22.03.2024 | 13,29 | 13,35 | 12,91 | 13,09 | -1,50% | 1.819.795,00 |
| 21.03.2024 | 13,16 | 13,53 | 13,16 | 13,29 | 1,06% | 2.206.409,00 |
| 20.03.2024 | 12,50 | 13,18 | 12,47 | 13,15 | 4,95% | 2.845.274,00 |
| 19.03.2024 | 12,47 | 12,64 | 12,43 | 12,53 | 0,64% | 2.408.894,00 |
| 18.03.2024 | 12,45 | 12,66 | 12,35 | 12,45 | 0,48% | 5.287.575,00 |
| 15.03.2024 | 12,41 | 12,71 | 12,36 | 12,39 | -0,08% | 3.714.523,00 |
| 14.03.2024 | 12,44 | 12,53 | 12,30 | 12,40 | -1,39% | 3.243.930,00 |
| 13.03.2024 | 12,58 | 12,65 | 12,47 | 12,58 | -0,59% | 1.773.457,00 |
| 12.03.2024 | 12,57 | 12,73 | 12,35 | 12,65 | 0,72% | 3.182.818,00 |
| 11.03.2024 | 12,29 | 12,69 | 12,28 | 12,56 | 2,45% | 2.486.707,00 |
| 08.03.2024 | 12,41 | 12,55 | 12,06 | 12,26 | -0,97% | 2.712.687,00 |
| 07.03.2024 | 12,12 | 12,51 | 12,10 | 12,38 | 2,65% | 3.381.170,00 |
| 06.03.2024 | 11,88 | 12,09 | 11,81 | 12,06 | 1,64% | 1.916.035,00 |
| 05.03.2024 | 11,71 | 11,98 | 11,69 | 11,87 | 0,64% | 2.577.495,00 |
| 04.03.2024 | 11,73 | 11,83 | 11,52 | 11,79 | 0,51% | 3.386.256,00 |
| 01.03.2024 | 11,90 | 11,94 | 11,66 | 11,73 | -1,26% | 3.668.460,00 |
| 29.02.2024 | 11,90 | 12,03 | 11,83 | 11,88 | 0,68% | 3.221.973,00 |
| 28.02.2024 | 11,76 | 12,00 | 11,72 | 11,80 | -0,76% | 3.505.800,00 |
| 27.02.2024 | 11,98 | 12,03 | 11,74 | 11,89 | 0,68% | 3.480.805,00 |
| 26.02.2024 | 12,19 | 12,24 | 11,71 | 11,81 | -3,36% | 5.174.751,00 |
| 23.02.2024 | 12,40 | 12,45 | 12,21 | 12,22 | -1,53% | 2.370.388,00 |
| 22.02.2024 | 12,42 | 12,60 | 12,34 | 12,41 | -0,72% | 2.892.553,00 |
| 21.02.2024 | 12,31 | 12,65 | 12,31 | 12,50 | 0,89% | 2.837.160,00 |
| 20.02.2024 | 12,29 | 12,48 | 12,21 | 12,39 | 0,65% | 3.867.016,00 |
| 16.02.2024 | 12,17 | 12,48 | 11,94 | 12,31 | 0,41% | 4.493.180,00 |
| 15.02.2024 | 11,76 | 12,28 | 11,76 | 12,26 | 4,61% | 6.955.221,00 |
| 14.02.2024 | 11,65 | 11,83 | 11,26 | 11,72 | 1,12% | 8.525.351,00 |
| 13.02.2024 | 12,66 | 12,77 | 11,36 | 11,59 | -15,09% | 20.988.463,00 |
| 12.02.2024 | 13,54 | 13,77 | 13,24 | 13,65 | 1,41% | 8.454.788,00 |
| 09.02.2024 | 13,49 | 13,55 | 13,34 | 13,46 | -1,10% | 6.677.367,00 |
| 08.02.2024 | 13,80 | 13,91 | 13,53 | 13,61 | -1,09% | 3.930.932,00 |
| 07.02.2024 | 14,00 | 14,00 | 13,67 | 13,76 | -0,79% | 2.922.583,00 |
| 06.02.2024 | 13,37 | 13,98 | 13,34 | 13,87 | 2,82% | 7.054.705,00 |
| 05.02.2024 | 13,74 | 13,87 | 13,46 | 13,49 | -3,64% | 4.361.794,00 |
| 02.02.2024 | 13,80 | 14,12 | 13,68 | 14,00 | -0,28% | 2.432.334,00 |
| 01.02.2024 | 14,10 | 14,17 | 13,83 | 14,04 | 0,72% | 3.502.318,00 |
| 31.01.2024 | 14,18 | 14,45 | 13,90 | 13,94 | -1,76% | 3.784.322,00 |
| 30.01.2024 | 14,39 | 14,56 | 14,05 | 14,19 | -3,47% | 3.874.107,00 |
| 29.01.2024 | 14,67 | 14,71 | 14,38 | 14,70 | 0,20% | 2.181.615,00 |
| 26.01.2024 | 14,53 | 14,97 | 14,51 | 14,67 | 1,66% | 4.172.966,00 |
| 25.01.2024 | 14,14 | 14,45 | 13,99 | 14,43 | 3,15% | 4.767.289,00 |
| 24.01.2024 | 14,19 | 14,20 | 13,78 | 13,99 | -0,29% | 4.568.477,00 |
| 23.01.2024 | 14,34 | 14,41 | 14,01 | 14,03 | -0,50% | 2.480.039,00 |
| 22.01.2024 | 13,79 | 14,11 | 13,73 | 14,10 | 3,30% | 2.970.201,00 |
| 19.01.2024 | 13,92 | 13,94 | 13,50 | 13,65 | -2,01% | 4.730.411,00 |
| 18.01.2024 | 14,05 | 14,49 | 13,70 | 13,93 | 0,40% | 7.230.011,00 |
| 17.01.2024 | 13,12 | 13,93 | 13,04 | 13,88 | 4,24% | 3.986.508,00 |
| 16.01.2024 | 13,07 | 13,38 | 13,04 | 13,31 | 0,83% | 2.489.082,00 |
| 12.01.2024 | 13,35 | 13,42 | 13,12 | 13,20 | 0,00% | 2.171.796,00 |
| 11.01.2024 | 13,17 | 13,35 | 12,98 | 13,20 | -0,75% | 3.541.732,00 |
| 10.01.2024 | 13,34 | 13,45 | 13,20 | 13,30 | -0,67% | 2.223.219,00 |
| 09.01.2024 | 13,69 | 13,70 | 13,38 | 13,39 | -3,11% | 2.421.929,00 |
| 08.01.2024 | 13,49 | 13,83 | 13,47 | 13,82 | 2,45% | 1.949.553,00 |
| 05.01.2024 | 13,46 | 13,95 | 13,42 | 13,49 | -0,15% | 2.484.048,00 |
| 04.01.2024 | 13,56 | 13,67 | 13,47 | 13,51 | -0,73% | 2.045.773,00 |
| 03.01.2024 | 13,95 | 13,99 | 13,60 | 13,61 | -4,15% | 2.486.941,00 |
| 02.01.2024 | 14,20 | 14,42 | 14,08 | 14,20 | -0,84% | 2.254.323,00 |
| 29.12.2023 | 14,43 | 14,58 | 14,29 | 14,32 | -1,04% | 2.555.360,00 |
| 28.12.2023 | 14,52 | 14,56 | 14,43 | 14,47 | -0,75% | 1.929.677,00 |
| 27.12.2023 | 14,81 | 14,86 | 14,56 | 14,58 | -1,15% | 1.363.753,00 |
| 26.12.2023 | 14,71 | 14,94 | 14,69 | 14,75 | 0,27% | 2.488.431,00 |
| 22.12.2023 | 14,76 | 14,80 | 14,56 | 14,71 | 0,20% | 1.779.023,00 |
| 21.12.2023 | 14,57 | 14,73 | 14,49 | 14,68 | 1,59% | 2.003.072,00 |
| 20.12.2023 | 14,77 | 14,85 | 14,44 | 14,45 | -2,53% | 1.970.058,00 |
| 19.12.2023 | 14,42 | 14,84 | 14,36 | 14,83 | 3,67% | 2.540.614,00 |
| 18.12.2023 | 14,64 | 14,67 | 14,26 | 14,30 | -2,19% | 3.031.889,00 |
| 15.12.2023 | 15,06 | 15,06 | 14,56 | 14,62 | -2,50% | 5.930.799,00 |
| 14.12.2023 | 14,61 | 15,24 | 14,60 | 15,00 | 3,27% | 4.959.220,00 |
| 13.12.2023 | 14,00 | 14,55 | 13,75 | 14,52 | 3,49% | 3.155.773,00 |
| 12.12.2023 | 14,15 | 14,15 | 13,98 | 14,03 | -0,85% | 2.518.824,00 |
| 11.12.2023 | 13,97 | 14,30 | 13,96 | 14,15 | 1,29% | 3.015.958,00 |