Börse:
48,493€
0,77%
Echtzeit-Aktienkurs General Motors Co.
Bid:
48,440€
Ask:
48,545€
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 48,83 | 48,88 | 47,32 | 48,06 | -0,22% | - |
| 06.05.2021 | 48,32 | 48,57 | 47,62 | 48,17 | 0,57% | 6.905,00 |
| 05.05.2021 | 46,71 | 48,12 | 45,63 | 47,89 | 3,57% | 33.820,00 |
| 04.05.2021 | 47,51 | 47,51 | 45,74 | 46,24 | -2,45% | 7.495,00 |
| 03.05.2021 | 47,97 | 48,15 | 47,40 | 47,40 | -0,13% | 5.813,00 |
| 30.04.2021 | 46,86 | 47,46 | 46,28 | 47,46 | 2,42% | 4.794,00 |
| 29.04.2021 | 47,98 | 48,11 | 46,26 | 46,34 | -4,31% | 12.789,00 |
| 28.04.2021 | 48,82 | 48,83 | 48,35 | 48,43 | -0,33% | 1.609,00 |
| 27.04.2021 | 48,70 | 48,74 | 48,10 | 48,59 | 0,51% | 1.168,00 |
| 26.04.2021 | 47,31 | 48,34 | 47,31 | 48,34 | 2,10% | 2.857,00 |
| 23.04.2021 | 47,02 | 47,56 | 46,85 | 47,35 | -0,60% | 2.255,00 |
| 22.04.2021 | 47,41 | 48,02 | 47,33 | 47,63 | 2,04% | 4.756,00 |
| 21.04.2021 | 45,93 | 47,12 | 45,65 | 46,68 | 1,66% | 7.205,00 |
| 20.04.2021 | 47,89 | 47,89 | 45,77 | 45,92 | -4,30% | 9.170,00 |
| 19.04.2021 | 48,50 | 48,88 | 47,85 | 47,99 | -2,33% | 2.123,00 |
| 16.04.2021 | 48,99 | 49,62 | 48,66 | 49,13 | 0,68% | 5.254,00 |
| 15.04.2021 | 48,87 | 50,32 | 48,80 | 48,80 | -0,21% | 4.608,00 |
| 14.04.2021 | 48,90 | 49,69 | 48,70 | 48,91 | -0,30% | 3.032,00 |
| 13.04.2021 | 50,21 | 50,23 | 48,56 | 49,05 | -2,17% | 3.446,00 |
| 12.04.2021 | 50,22 | 51,00 | 49,82 | 50,14 | -0,89% | 4.265,00 |
| 09.04.2021 | 50,45 | 50,62 | 50,19 | 50,59 | 0,22% | 4.305,00 |
| 08.04.2021 | 51,48 | 51,90 | 49,40 | 50,48 | -2,00% | 4.858,00 |
| 07.04.2021 | 52,38 | 52,51 | 51,07 | 51,51 | -1,51% | 5.646,00 |
| 06.04.2021 | 51,40 | 53,52 | 51,40 | 52,30 | 6,05% | 9.360,00 |
| 01.04.2021 | 49,21 | 49,32 | 48,58 | 49,32 | 0,10% | 3.364,00 |
| 31.03.2021 | 49,94 | 49,96 | 48,98 | 49,27 | -1,15% | 1.749,00 |
| 30.03.2021 | 47,71 | 49,97 | 47,55 | 49,84 | 4,25% | 8.278,00 |
| 29.03.2021 | 47,78 | 48,24 | 47,38 | 47,81 | 0,25% | 4.226,00 |
| 26.03.2021 | 48,32 | 48,73 | 47,63 | 47,69 | -1,12% | 1.721,00 |
| 25.03.2021 | 47,13 | 48,23 | 45,65 | 48,23 | 1,73% | 16.249,00 |
| 24.03.2021 | 47,50 | 48,60 | 47,25 | 47,41 | -0,44% | 7.339,00 |
| 23.03.2021 | 48,54 | 48,93 | 47,10 | 47,62 | -2,38% | 8.780,00 |
| 22.03.2021 | 51,19 | 51,19 | 47,36 | 48,78 | -3,41% | 17.329,00 |
| 19.03.2021 | 49,93 | 50,77 | 49,16 | 50,50 | 0,82% | 6.812,00 |
| 18.03.2021 | 50,50 | 52,17 | 49,41 | 50,09 | -0,56% | 9.753,00 |
| 17.03.2021 | 47,78 | 50,67 | 47,24 | 50,37 | 4,53% | 6.226,00 |
| 16.03.2021 | 48,90 | 49,00 | 47,85 | 48,19 | -1,09% | 7.746,00 |
| 15.03.2021 | 49,20 | 50,22 | 47,98 | 48,72 | -1,83% | 8.043,00 |
| 12.03.2021 | 47,50 | 49,73 | 46,66 | 49,63 | 5,70% | 12.714,00 |
| 11.03.2021 | 47,77 | 48,06 | 46,86 | 46,95 | -1,56% | 10.072,00 |
| 10.03.2021 | 45,93 | 47,70 | 45,83 | 47,70 | 3,71% | 7.361,00 |
| 09.03.2021 | 46,96 | 47,10 | 45,35 | 45,99 | -1,37% | 3.694,00 |
| 08.03.2021 | 45,39 | 47,27 | 44,44 | 46,63 | 3,18% | 9.031,00 |
| 05.03.2021 | 42,54 | 45,20 | 42,36 | 45,20 | 4,24% | 7.825,00 |
| 04.03.2021 | 43,57 | 44,85 | 42,15 | 43,36 | -1,67% | 5.571,00 |
| 03.03.2021 | 45,47 | 45,49 | 43,87 | 44,09 | -1,88% | 6.311,00 |
| 02.03.2021 | 43,89 | 45,60 | 43,30 | 44,94 | 2,58% | 7.291,00 |
| 01.03.2021 | 42,78 | 43,82 | 42,76 | 43,81 | 3,03% | 4.866,00 |
| 26.02.2021 | 41,06 | 42,79 | 40,91 | 42,52 | 1,66% | 12.289,00 |
| 25.02.2021 | 43,74 | 43,83 | 41,82 | 41,82 | -4,08% | 6.350,00 |
| 24.02.2021 | 41,95 | 43,68 | 41,80 | 43,60 | 3,90% | 7.330,00 |
| 23.02.2021 | 42,64 | 42,75 | 40,71 | 41,97 | -1,96% | 19.829,00 |
| 22.02.2021 | 42,51 | 43,38 | 42,51 | 42,81 | -1,17% | 10.904,00 |
| 19.02.2021 | 42,96 | 43,78 | 42,51 | 43,31 | 0,24% | 5.679,00 |
| 18.02.2021 | 43,73 | 43,97 | 42,76 | 43,21 | -1,47% | 7.874,00 |
| 17.02.2021 | 44,10 | 44,33 | 43,50 | 43,85 | -0,84% | 5.374,00 |
| 16.02.2021 | 44,75 | 45,10 | 44,06 | 44,22 | -1,29% | 5.909,00 |
| 15.02.2021 | 44,42 | 44,80 | 44,21 | 44,80 | 1,14% | 4.383,00 |
| 12.02.2021 | 43,85 | 44,68 | 43,76 | 44,30 | 0,36% | 7.971,00 |
| 11.02.2021 | 44,83 | 45,08 | 43,28 | 44,14 | -2,36% | 12.306,00 |
| 10.02.2021 | 46,53 | 48,00 | 43,37 | 45,20 | -2,29% | 28.743,00 |
| 09.02.2021 | 47,41 | 47,45 | 46,26 | 46,26 | -1,99% | 8.865,00 |
| 08.02.2021 | 46,00 | 47,20 | 45,82 | 47,20 | 4,55% | 17.988,00 |
| 05.02.2021 | 45,50 | 45,88 | 45,09 | 45,15 | -0,10% | 8.129,00 |
| 04.02.2021 | 44,99 | 45,41 | 44,29 | 45,19 | 0,28% | 3.809,00 |
| 03.02.2021 | 44,11 | 45,77 | 43,95 | 45,07 | 2,81% | 13.174,00 |
| 02.02.2021 | 42,96 | 44,10 | 42,96 | 43,84 | 2,66% | 20.466,00 |
| 01.02.2021 | 42,38 | 43,09 | 41,86 | 42,70 | 1,90% | 13.047,00 |
| 29.01.2021 | 42,60 | 42,60 | 40,80 | 41,91 | -0,58% | 10.870,00 |
| 28.01.2021 | 40,46 | 43,78 | 39,33 | 42,15 | 3,65% | 25.283,00 |
| 27.01.2021 | 42,89 | 45,29 | 40,35 | 40,67 | -4,94% | 17.538,00 |
| 26.01.2021 | 43,40 | 44,05 | 42,78 | 42,78 | -2,96% | 8.661,00 |
| 25.01.2021 | 45,75 | 46,00 | 42,17 | 44,09 | -3,30% | 18.557,00 |
| 22.01.2021 | 45,00 | 45,70 | 44,27 | 45,59 | 0,47% | 11.642,00 |
| 21.01.2021 | 45,80 | 47,49 | 45,05 | 45,38 | -1,96% | 17.436,00 |
| 20.01.2021 | 45,65 | 46,77 | 45,21 | 46,28 | 2,78% | 28.342,00 |
| 19.01.2021 | 41,18 | 45,49 | 41,00 | 45,03 | 9,16% | 17.126,00 |
| 18.01.2021 | 41,02 | 41,25 | 40,90 | 41,25 | -0,15% | 4.756,00 |
| 15.01.2021 | 42,86 | 43,44 | 40,76 | 41,31 | -2,24% | 11.717,00 |
| 14.01.2021 | 40,29 | 42,53 | 39,89 | 42,26 | 5,64% | 14.697,00 |
| 13.01.2021 | 40,47 | 41,70 | 39,50 | 40,00 | 1,82% | 21.899,00 |
| 12.01.2021 | 37,36 | 40,22 | 37,23 | 39,29 | 6,10% | 18.393,00 |
| 11.01.2021 | 35,29 | 37,15 | 35,10 | 37,03 | 5,24% | 12.611,00 |
| 08.01.2021 | 35,58 | 35,70 | 34,75 | 35,18 | -0,42% | 16.221,00 |
| 07.01.2021 | 35,55 | 35,77 | 35,08 | 35,33 | 1,61% | 10.100,00 |
| 06.01.2021 | 34,00 | 35,53 | 33,80 | 34,77 | 2,57% | 14.684,00 |
| 05.01.2021 | 33,18 | 34,01 | 32,65 | 33,90 | 2,29% | 3.812,00 |
| 04.01.2021 | 34,08 | 34,22 | 32,81 | 33,14 | -2,18% | 11.673,00 |
| 30.12.2020 | 33,90 | 34,01 | 33,81 | 33,88 | -0,41% | 1.589,00 |
| 29.12.2020 | 34,34 | 34,45 | 33,84 | 34,02 | -0,64% | 6.388,00 |
| 28.12.2020 | 34,08 | 34,70 | 34,08 | 34,24 | -2,39% | 5.136,00 |
| 23.12.2020 | 33,33 | 35,08 | 33,33 | 35,08 | 3,99% | 5.581,00 |
| 22.12.2020 | 33,54 | 33,99 | 33,31 | 33,74 | 0,30% | 7.689,00 |
| 21.12.2020 | 33,80 | 33,88 | 32,30 | 33,64 | 0,99% | 15.357,00 |
| 18.12.2020 | 34,24 | 34,35 | 33,13 | 33,31 | -2,50% | 4.400,00 |
| 17.12.2020 | 34,01 | 34,50 | 33,87 | 34,16 | 0,49% | 10.427,00 |
| 16.12.2020 | 34,21 | 34,40 | 33,49 | 34,00 | -0,60% | 7.098,00 |
| 15.12.2020 | 34,42 | 34,60 | 33,99 | 34,20 | -0,58% | 1.873,00 |
| 14.12.2020 | 34,62 | 34,76 | 34,19 | 34,40 | -1,29% | 2.660,00 |
| 11.12.2020 | 35,25 | 35,25 | 34,33 | 34,85 | -1,09% | 2.821,00 |