12,752€
2,18%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,54 | 12,83 | 12,47 | 12,80 | 2,54% | - |
27.03.2024 | 12,10 | 12,48 | 12,10 | 12,48 | 3,02% | 2.259,00 |
26.03.2024 | 12,05 | 12,21 | 12,04 | 12,11 | 0,77% | - |
25.03.2024 | 12,14 | 12,14 | 12,02 | 12,02 | -1,05% | 1.040,00 |
22.03.2024 | 12,21 | 12,22 | 12,15 | 12,15 | -1,67% | 2.100,00 |
21.03.2024 | 12,02 | 12,36 | 12,02 | 12,36 | 2,97% | 2.170,00 |
20.03.2024 | 11,53 | 12,00 | 11,49 | 12,00 | 3,61% | 703,00 |
19.03.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,71% | 1.400,00 |
18.03.2024 | 11,42 | 11,50 | 11,42 | 11,50 | 0,88% | 501,00 |
15.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | 45,00 |
14.03.2024 | 11,48 | 11,48 | 11,37 | 11,38 | -0,79% | 605,00 |
13.03.2024 | 11,57 | 11,58 | 11,40 | 11,47 | 0,62% | - |
12.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,54% | 6.400,00 |
11.03.2024 | 11,30 | 11,64 | 11,30 | 11,46 | 0,35% | 778,00 |
08.03.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 1,26% | 10,00 |
07.03.2024 | 10,94 | 11,28 | 10,89 | 11,28 | 2,36% | 4.099,00 |
06.03.2024 | 10,87 | 11,02 | 10,87 | 11,02 | 1,40% | 860,00 |
05.03.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 1,32% | 500,00 |
04.03.2024 | 10,85 | 10,85 | 10,73 | 10,73 | -0,91% | 558,00 |
01.03.2024 | 11,10 | 11,10 | 10,82 | 10,82 | -1,53% | 605,00 |
29.02.2024 | 11,07 | 11,07 | 10,99 | 10,99 | 0,02% | 663,00 |
28.02.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 0,62% | 45,00 |
27.02.2024 | 10,78 | 10,98 | 10,78 | 10,92 | 1,24% | 376,00 |
26.02.2024 | 11,37 | 11,37 | 10,79 | 10,79 | -5,20% | 2.598,00 |
23.02.2024 | 11,59 | 11,59 | 11,38 | 11,38 | -0,61% | 163,00 |
22.02.2024 | 11,44 | 11,60 | 11,44 | 11,45 | -1,72% | 657,00 |
21.02.2024 | 11,35 | 11,65 | 11,35 | 11,65 | 1,30% | 1.331,00 |
20.02.2024 | 11,51 | 11,51 | 11,46 | 11,50 | -2,16% | 1.440,00 |
19.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,78% | 391,00 |
16.02.2024 | 11,32 | 11,44 | 11,32 | 11,44 | 0,76% | 750,00 |
15.02.2024 | 11,05 | 11,35 | 11,05 | 11,35 | 4,15% | 701,00 |
14.02.2024 | 10,88 | 11,06 | 10,65 | 10,90 | 2,23% | 6.721,00 |
13.02.2024 | 12,24 | 12,34 | 10,66 | 10,66 | -16,10% | 12.699,00 |
12.02.2024 | 12,66 | 12,71 | 12,34 | 12,71 | 2,04% | 1.922,00 |
09.02.2024 | 12,67 | 12,67 | 12,45 | 12,45 | -1,57% | 558,00 |
08.02.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | 1.594,00 |
07.02.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -1,87% | 410,00 |
06.02.2024 | 12,22 | 12,94 | 12,22 | 12,94 | 2,88% | 800,00 |
05.02.2024 | 13,08 | 13,15 | 12,58 | 12,58 | -2,72% | 1.734,00 |
02.02.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,95% | 500,00 |
01.02.2024 | 13,07 | 13,07 | 12,81 | 12,81 | -2,45% | 977,00 |
31.01.2024 | 13,31 | 13,31 | 13,10 | 13,13 | 0,18% | 862,00 |
30.01.2024 | 13,00 | 13,36 | 13,00 | 13,11 | -1,86% | 2.750,00 |
29.01.2024 | 13,34 | 13,42 | 13,34 | 13,36 | -1,53% | 612,00 |
26.01.2024 | 13,29 | 13,56 | 13,17 | 13,56 | 3,94% | 2.149,00 |
25.01.2024 | 12,72 | 13,05 | 12,72 | 13,05 | 2,27% | 2.557,00 |
24.01.2024 | 13,08 | 13,08 | 12,76 | 12,76 | -1,50% | 1.285,00 |
23.01.2024 | 13,08 | 13,08 | 12,95 | 12,95 | 0,92% | 755,00 |
22.01.2024 | 12,43 | 12,84 | 12,43 | 12,84 | 2,28% | 798,00 |
19.01.2024 | 12,69 | 12,71 | 12,55 | 12,55 | -3,37% | 810,00 |
18.01.2024 | 12,87 | 12,99 | 12,87 | 12,99 | 2,35% | 981,00 |
17.01.2024 | 12,09 | 12,69 | 12,04 | 12,69 | 3,41% | 4.239,00 |
16.01.2024 | 12,07 | 12,27 | 11,99 | 12,27 | 2,80% | 3.042,00 |
15.01.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,39% | 50,00 |
12.01.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -1,56% | 45,00 |
11.01.2024 | 12,13 | 12,18 | 11,93 | 12,08 | -0,49% | 1.240,00 |
10.01.2024 | 12,11 | 12,14 | 12,11 | 12,14 | -2,55% | 349,00 |
09.01.2024 | 12,60 | 12,60 | 12,31 | 12,46 | -0,73% | 1.887,00 |
08.01.2024 | 12,28 | 12,55 | 12,28 | 12,55 | 1,50% | 400,00 |
05.01.2024 | 12,24 | 12,56 | 12,24 | 12,36 | -0,02% | 2.164,00 |
04.01.2024 | 12,53 | 12,53 | 12,28 | 12,37 | -1,07% | 848,00 |
03.01.2024 | 12,83 | 12,85 | 12,50 | 12,50 | -3,22% | 2.308,00 |
02.01.2024 | 13,15 | 13,15 | 12,92 | 12,92 | 0,17% | 2.507,00 |
29.12.2023 | 12,96 | 12,96 | 12,83 | 12,89 | -1,30% | 2.183,00 |
28.12.2023 | 13,00 | 13,06 | 13,00 | 13,06 | -0,65% | 613,00 |
27.12.2023 | 13,54 | 13,54 | 13,14 | 13,15 | -1,22% | 3.237,00 |
22.12.2023 | 13,31 | 13,31 | 13,31 | 13,31 | 0,32% | 175,00 |
21.12.2023 | 13,32 | 13,32 | 13,23 | 13,27 | -1,57% | 781,00 |
20.12.2023 | 13,36 | 13,48 | 13,36 | 13,48 | -0,06% | 950,00 |
19.12.2023 | 13,19 | 13,49 | 13,19 | 13,49 | 2,91% | 1.100,00 |
18.12.2023 | 13,26 | 13,26 | 13,10 | 13,11 | -1,89% | 1.481,00 |
15.12.2023 | 13,88 | 13,88 | 13,36 | 13,36 | -2,41% | 1.542,00 |
14.12.2023 | 13,31 | 13,82 | 13,25 | 13,69 | 6,26% | 5.339,00 |
13.12.2023 | 13,00 | 13,00 | 12,88 | 12,88 | -1,20% | 650,00 |
12.12.2023 | 13,02 | 13,04 | 13,02 | 13,04 | -1,06% | 500,00 |
11.12.2023 | 12,82 | 13,26 | 12,82 | 13,18 | 1,14% | 370,00 |
08.12.2023 | 13,13 | 13,13 | 13,03 | 13,03 | 0,17% | 350,00 |
07.12.2023 | 13,01 | 13,01 | 13,01 | 13,01 | -0,85% | 200,00 |
06.12.2023 | 12,91 | 13,25 | 12,91 | 13,12 | 0,86% | 652,00 |
05.12.2023 | 13,37 | 13,41 | 12,95 | 13,01 | -3,34% | 3.570,00 |
04.12.2023 | 13,20 | 13,46 | 12,95 | 13,46 | 4,54% | 9.950,00 |
01.12.2023 | 12,92 | 12,92 | 12,88 | 12,88 | 0,78% | 152,00 |
30.11.2023 | 12,87 | 12,94 | 12,64 | 12,78 | 0,17% | - |
29.11.2023 | 12,54 | 12,96 | 12,53 | 12,75 | 1,93% | - |
28.11.2023 | 12,51 | 12,51 | 12,51 | 12,51 | -2,86% | 465,00 |
27.11.2023 | 12,87 | 12,88 | 12,83 | 12,88 | -0,25% | 5.598,00 |
24.11.2023 | 12,89 | 12,91 | 12,89 | 12,91 | 0,86% | 1.248,00 |
23.11.2023 | 13,04 | 13,04 | 12,77 | 12,80 | -1,45% | 1.580,00 |
22.11.2023 | 12,79 | 12,99 | 12,79 | 12,99 | 0,95% | 950,00 |
21.11.2023 | 12,72 | 12,87 | 12,69 | 12,87 | -1,24% | 600,00 |
20.11.2023 | 12,84 | 13,06 | 12,84 | 13,03 | 0,32% | 1.994,00 |
17.11.2023 | 13,17 | 13,20 | 12,83 | 12,99 | -0,87% | 4.390,00 |
16.11.2023 | 13,25 | 13,50 | 12,99 | 13,10 | 1,60% | 6.682,00 |
15.11.2023 | 12,73 | 13,60 | 12,56 | 12,90 | 2,86% | 6.782,00 |
14.11.2023 | 12,28 | 12,58 | 12,28 | 12,54 | 4,78% | 1.993,00 |
13.11.2023 | 11,84 | 11,97 | 11,79 | 11,97 | 2,29% | 1.700,00 |
10.11.2023 | 11,66 | 11,79 | 11,53 | 11,70 | -1,38% | - |
09.11.2023 | 11,86 | 11,89 | 11,76 | 11,86 | -1,63% | 2.296,00 |
08.11.2023 | 11,93 | 12,06 | 11,93 | 12,06 | -0,02% | 1.230,00 |
07.11.2023 | 11,74 | 12,50 | 11,61 | 12,06 | 4,42% | 2.215,00 |