Börse:
35,938€
2,69%
Echtzeit-Aktienkurs General Motors Co.
Bid:
35,900€
Ask:
35,975€
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 34,72 | 35,76 | 34,66 | 35,70 | 2,00% | 1.688,00 |
| 26.05.2022 | 33,69 | 35,09 | 33,53 | 35,00 | 3,75% | 238,00 |
| 25.05.2022 | 33,15 | 33,84 | 32,73 | 33,73 | 2,90% | 1.377,00 |
| 24.05.2022 | 32,95 | 33,28 | 32,24 | 32,78 | -2,79% | 1.306,00 |
| 23.05.2022 | 33,80 | 34,25 | 33,16 | 33,72 | 0,42% | 2.380,00 |
| 20.05.2022 | 34,44 | 35,03 | 32,78 | 33,58 | -1,97% | 5.483,00 |
| 19.05.2022 | 33,87 | 34,38 | 33,50 | 34,26 | 0,03% | 908,00 |
| 18.05.2022 | 36,30 | 36,30 | 34,25 | 34,25 | -5,16% | 4.993,00 |
| 17.05.2022 | 35,55 | 36,26 | 35,55 | 36,11 | 1,63% | 518,00 |
| 16.05.2022 | 36,52 | 36,71 | 35,53 | 35,53 | -3,86% | 2.537,00 |
| 13.05.2022 | 35,10 | 36,96 | 34,68 | 36,96 | 8,77% | 5.020,00 |
| 12.05.2022 | 34,96 | 35,00 | 33,28 | 33,98 | -4,17% | 3.936,00 |
| 11.05.2022 | 37,00 | 37,41 | 35,40 | 35,46 | -3,21% | 3.817,00 |
| 10.05.2022 | 36,35 | 37,07 | 35,77 | 36,63 | 1,57% | 1.636,00 |
| 09.05.2022 | 37,17 | 37,17 | 36,07 | 36,07 | -4,34% | 2.539,00 |
| 06.05.2022 | 38,01 | 38,01 | 36,77 | 37,70 | 0,43% | 1.177,00 |
| 05.05.2022 | 38,58 | 38,64 | 37,54 | 37,54 | -3,43% | 1.722,00 |
| 04.05.2022 | 38,23 | 38,88 | 37,36 | 38,88 | 2,38% | 1.569,00 |
| 03.05.2022 | 36,83 | 38,17 | 36,48 | 37,97 | 6,96% | 1.017,00 |
| 02.05.2022 | 36,36 | 36,41 | 35,50 | 35,50 | -1,63% | 883,00 |
| 29.04.2022 | 36,74 | 36,84 | 36,09 | 36,09 | -3,08% | 2.167,00 |
| 28.04.2022 | 37,30 | 37,54 | 36,18 | 37,24 | 1,46% | 6.389,00 |
| 27.04.2022 | 36,86 | 37,31 | 36,00 | 36,70 | 2,53% | 2.538,00 |
| 26.04.2022 | 37,36 | 37,48 | 35,72 | 35,80 | -3,85% | 2.353,00 |
| 25.04.2022 | 37,23 | 37,23 | 37,23 | 37,23 | 0,51% | 3.771,00 |
| 22.04.2022 | 37,35 | 38,12 | 37,04 | 37,04 | -2,04% | 10.920,00 |
| 21.04.2022 | 38,00 | 39,11 | 37,25 | 37,81 | -1,79% | 10.615,00 |
| 20.04.2022 | 38,53 | 39,49 | 38,50 | 38,50 | -1,09% | 532,00 |
| 19.04.2022 | 37,99 | 39,04 | 37,48 | 38,93 | 4,34% | 4.272,00 |
| 14.04.2022 | 36,94 | 37,63 | 36,94 | 37,31 | 0,84% | 1.518,00 |
| 13.04.2022 | 37,15 | 37,54 | 36,98 | 37,00 | -0,07% | 3.596,00 |
| 12.04.2022 | 36,92 | 37,87 | 36,92 | 37,02 | -0,23% | 3.372,00 |
| 11.04.2022 | 36,00 | 37,58 | 35,32 | 37,11 | 2,64% | 4.894,00 |
| 08.04.2022 | 35,75 | 36,53 | 35,40 | 36,15 | 1,08% | 4.318,00 |
| 07.04.2022 | 36,03 | 36,61 | 34,73 | 35,77 | -1,53% | 13.131,00 |
| 06.04.2022 | 38,05 | 38,13 | 36,32 | 36,32 | -4,56% | 7.933,00 |
| 05.04.2022 | 39,37 | 40,08 | 37,83 | 38,06 | -3,34% | 14.789,00 |
| 04.04.2022 | 38,87 | 39,50 | 38,71 | 39,37 | 1,63% | 2.657,00 |
| 01.04.2022 | 39,93 | 40,38 | 38,50 | 38,74 | -2,61% | 2.745,00 |
| 31.03.2022 | 40,71 | 40,84 | 39,78 | 39,78 | -1,75% | 1.629,00 |
| 30.03.2022 | 41,48 | 41,74 | 40,49 | 40,49 | -3,05% | 5.695,00 |
| 29.03.2022 | 40,20 | 42,06 | 40,20 | 41,77 | 3,75% | 3.258,00 |
| 28.03.2022 | 39,93 | 40,26 | 39,55 | 40,26 | 1,50% | 2.624,00 |
| 25.03.2022 | 40,11 | 40,40 | 39,66 | 39,66 | -1,84% | 1.104,00 |
| 24.03.2022 | 40,22 | 40,71 | 40,19 | 40,41 | 1,25% | 3.553,00 |
| 23.03.2022 | 40,40 | 40,65 | 39,91 | 39,91 | -1,60% | 4.740,00 |
| 22.03.2022 | 39,68 | 40,81 | 39,55 | 40,56 | 2,10% | 8.613,00 |
| 21.03.2022 | 40,70 | 40,70 | 39,25 | 39,72 | -1,22% | 5.058,00 |
| 18.03.2022 | 39,32 | 40,21 | 39,23 | 40,21 | 2,26% | 1.063,00 |
| 17.03.2022 | 39,88 | 39,88 | 38,71 | 39,32 | -1,11% | 3.401,00 |
| 16.03.2022 | 38,61 | 39,90 | 38,61 | 39,76 | 3,42% | 5.714,00 |
| 15.03.2022 | 37,16 | 38,56 | 37,00 | 38,45 | 3,25% | 924,00 |
| 14.03.2022 | 38,29 | 38,55 | 36,95 | 37,24 | -2,81% | 10.370,00 |
| 11.03.2022 | 38,05 | 38,65 | 37,97 | 38,31 | 0,82% | 1.224,00 |
| 10.03.2022 | 38,22 | 38,38 | 37,16 | 38,00 | -0,47% | 3.690,00 |
| 09.03.2022 | 37,16 | 38,58 | 37,16 | 38,18 | 3,19% | 7.519,00 |
| 08.03.2022 | 36,21 | 38,42 | 36,11 | 37,00 | 0,98% | 3.676,00 |
| 07.03.2022 | 38,61 | 38,63 | 36,60 | 36,64 | -5,09% | 17.664,00 |
| 04.03.2022 | 40,10 | 40,58 | 38,61 | 38,61 | -4,63% | 6.648,00 |
| 03.03.2022 | 41,77 | 41,77 | 40,48 | 40,48 | -2,88% | 703,00 |
| 02.03.2022 | 40,09 | 41,71 | 40,09 | 41,68 | 4,63% | 2.331,00 |
| 01.03.2022 | 41,96 | 41,96 | 39,80 | 39,84 | -3,45% | 4.805,00 |
| 28.02.2022 | 41,83 | 41,90 | 41,12 | 41,26 | -1,08% | 3.168,00 |
| 25.02.2022 | 41,22 | 41,92 | 40,91 | 41,71 | 2,84% | 1.353,00 |
| 24.02.2022 | 38,51 | 40,56 | 38,31 | 40,56 | -2,25% | 12.426,00 |
| 23.02.2022 | 41,41 | 42,48 | 41,41 | 41,50 | -0,26% | 2.744,00 |
| 22.02.2022 | 41,17 | 42,54 | 40,20 | 41,61 | -1,25% | 3.265,00 |
| 21.02.2022 | 42,71 | 42,90 | 42,13 | 42,13 | -0,66% | 1.315,00 |
| 18.02.2022 | 43,23 | 43,51 | 42,41 | 42,41 | -2,11% | 5.734,00 |
| 17.02.2022 | 44,09 | 44,20 | 43,28 | 43,33 | -1,44% | 2.199,00 |
| 16.02.2022 | 43,74 | 44,16 | 43,51 | 43,96 | 1,01% | 4.241,00 |
| 15.02.2022 | 42,40 | 43,94 | 42,40 | 43,52 | 0,94% | 5.990,00 |
| 14.02.2022 | 43,38 | 43,47 | 42,49 | 43,12 | -2,93% | 8.372,00 |
| 11.02.2022 | 44,18 | 44,64 | 43,79 | 44,42 | 0,46% | 2.903,00 |
| 10.02.2022 | 44,80 | 44,80 | 43,71 | 44,21 | -1,09% | 1.906,00 |
| 09.02.2022 | 43,27 | 44,99 | 42,95 | 44,70 | 4,88% | 10.985,00 |
| 08.02.2022 | 43,90 | 43,90 | 41,82 | 42,62 | -4,92% | 26.864,00 |
| 07.02.2022 | 44,62 | 45,30 | 44,62 | 44,82 | 0,45% | 1.992,00 |
| 04.02.2022 | 46,68 | 46,71 | 44,18 | 44,62 | -4,33% | 7.560,00 |
| 03.02.2022 | 46,56 | 47,09 | 46,18 | 46,64 | 1,45% | 5.235,00 |
| 02.02.2022 | 48,39 | 49,44 | 45,98 | 45,98 | -3,22% | 18.702,00 |
| 01.02.2022 | 47,28 | 47,65 | 46,44 | 47,51 | 2,58% | 4.505,00 |
| 31.01.2022 | 45,82 | 46,31 | 44,77 | 46,31 | 2,80% | 5.652,00 |
| 28.01.2022 | 46,42 | 46,43 | 44,50 | 45,05 | -4,06% | 4.813,00 |
| 27.01.2022 | 46,76 | 47,71 | 46,52 | 46,96 | 0,10% | 7.861,00 |
| 26.01.2022 | 46,40 | 47,58 | 46,40 | 46,91 | 2,24% | 7.207,00 |
| 25.01.2022 | 45,91 | 46,58 | 45,18 | 45,88 | 2,15% | 7.350,00 |
| 24.01.2022 | 47,29 | 47,64 | 44,50 | 44,92 | -6,71% | 16.840,00 |
| 21.01.2022 | 47,85 | 48,17 | 46,40 | 48,15 | -4,44% | 3.953,00 |
| 20.01.2022 | 49,42 | 50,38 | 48,86 | 50,38 | -0,18% | 3.296,00 |
| 19.01.2022 | 51,09 | 52,17 | 50,35 | 50,47 | -2,77% | 1.891,00 |
| 18.01.2022 | 53,43 | 53,62 | 51,79 | 51,91 | -2,30% | 4.155,00 |
| 17.01.2022 | 53,73 | 53,73 | 53,13 | 53,13 | -0,78% | 203,00 |
| 14.01.2022 | 53,97 | 54,00 | 53,00 | 53,55 | -2,33% | 5.077,00 |
| 13.01.2022 | 52,48 | 54,92 | 52,48 | 54,83 | 4,38% | 3.940,00 |
| 12.01.2022 | 54,36 | 54,72 | 52,30 | 52,53 | -1,43% | 5.163,00 |
| 11.01.2022 | 54,23 | 54,30 | 53,20 | 53,29 | -0,56% | 2.637,00 |
| 10.01.2022 | 54,79 | 54,97 | 53,23 | 53,59 | -1,89% | 3.035,00 |
| 07.01.2022 | 56,05 | 56,66 | 54,42 | 54,62 | -0,80% | 9.215,00 |
| 06.01.2022 | 55,79 | 56,23 | 54,53 | 55,06 | -5,31% | 14.524,00 |