Börse:
46,675€
-1,36%
Echtzeit-Aktienkurs General Motors Company
Bid:
46,625€
Ask:
46,725€
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 47,10 | 47,55 | 46,61 | 47,23 | -0,20% | 1.404,00 |
| 22.07.2021 | 48,71 | 48,71 | 47,19 | 47,32 | -1,53% | 5.794,00 |
| 21.07.2021 | 48,20 | 48,50 | 47,79 | 48,06 | 2,36% | 716,00 |
| 20.07.2021 | 46,60 | 47,21 | 46,20 | 46,95 | 2,15% | 6.047,00 |
| 19.07.2021 | 46,60 | 46,73 | 44,67 | 45,96 | -3,65% | 3.786,00 |
| 16.07.2021 | 48,60 | 48,63 | 47,59 | 47,70 | -1,50% | 4.173,00 |
| 15.07.2021 | 49,06 | 49,24 | 48,09 | 48,42 | -1,53% | 5.210,00 |
| 14.07.2021 | 49,56 | 50,17 | 49,08 | 49,17 | -0,43% | 3.176,00 |
| 13.07.2021 | 49,98 | 50,17 | 49,34 | 49,38 | -0,60% | 2.331,00 |
| 12.07.2021 | 49,58 | 49,68 | 48,78 | 49,68 | 1,45% | 3.354,00 |
| 09.07.2021 | 48,39 | 49,89 | 47,84 | 48,97 | 3,41% | 20.399,00 |
| 08.07.2021 | 47,53 | 47,70 | 46,38 | 47,36 | -1,96% | 7.325,00 |
| 07.07.2021 | 48,65 | 48,65 | 47,69 | 48,30 | -0,30% | 3.651,00 |
| 06.07.2021 | 49,66 | 49,80 | 48,28 | 48,45 | -1,94% | 8.502,00 |
| 05.07.2021 | 49,22 | 49,60 | 49,14 | 49,41 | -0,65% | 1.416,00 |
| 02.07.2021 | 50,22 | 50,31 | 49,59 | 49,73 | -0,64% | 3.852,00 |
| 01.07.2021 | 49,89 | 50,29 | 49,89 | 50,05 | 0,46% | 2.348,00 |
| 30.06.2021 | 49,80 | 50,06 | 49,26 | 49,82 | 0,36% | 2.643,00 |
| 29.06.2021 | 49,38 | 49,98 | 49,26 | 49,64 | 0,86% | 1.844,00 |
| 28.06.2021 | 50,89 | 50,99 | 49,22 | 49,22 | -2,49% | 1.336,00 |
| 25.06.2021 | 50,39 | 50,64 | 50,29 | 50,47 | 0,50% | 496,00 |
| 24.06.2021 | 50,41 | 51,03 | 50,21 | 50,22 | 0,65% | 2.614,00 |
| 23.06.2021 | 49,92 | 50,16 | 49,70 | 49,90 | 0,08% | 5.000,00 |
| 22.06.2021 | 49,83 | 50,23 | 49,81 | 49,86 | 0,41% | 714,00 |
| 21.06.2021 | 49,55 | 49,93 | 49,09 | 49,65 | -0,76% | 3.858,00 |
| 18.06.2021 | 50,88 | 50,88 | 49,52 | 50,03 | -1,26% | 4.935,00 |
| 17.06.2021 | 51,46 | 52,13 | 50,56 | 50,67 | -1,34% | 1.418,00 |
| 16.06.2021 | 50,22 | 51,86 | 50,19 | 51,36 | 2,93% | 7.934,00 |
| 15.06.2021 | 50,56 | 50,56 | 49,58 | 49,90 | 0,06% | 826,00 |
| 14.06.2021 | 50,33 | 50,98 | 49,87 | 49,87 | -1,95% | 4.011,00 |
| 11.06.2021 | 50,29 | 51,08 | 50,29 | 50,86 | 0,69% | 2.225,00 |
| 10.06.2021 | 51,97 | 52,29 | 50,51 | 50,51 | -3,50% | 6.242,00 |
| 09.06.2021 | 52,50 | 52,63 | 52,34 | 52,34 | 1,22% | 432,00 |
| 08.06.2021 | 52,18 | 52,18 | 51,35 | 51,71 | -0,19% | 2.742,00 |
| 07.06.2021 | 52,93 | 52,93 | 51,81 | 51,81 | 0,41% | 15.432,00 |
| 04.06.2021 | 52,13 | 52,98 | 51,35 | 51,60 | -0,46% | 3.555,00 |
| 03.06.2021 | 49,02 | 52,24 | 48,37 | 51,84 | 5,53% | 12.826,00 |
| 02.06.2021 | 48,62 | 49,34 | 48,62 | 49,13 | 0,73% | 2.434,00 |
| 01.06.2021 | 48,88 | 49,18 | 48,45 | 48,77 | 0,65% | 1.897,00 |
| 31.05.2021 | 48,80 | 49,59 | 48,46 | 48,46 | -0,12% | 3.775,00 |
| 28.05.2021 | 49,70 | 49,70 | 48,31 | 48,52 | -1,55% | 3.742,00 |
| 27.05.2021 | 47,68 | 49,69 | 47,45 | 49,28 | 4,07% | 11.172,00 |
| 26.05.2021 | 46,55 | 47,58 | 46,55 | 47,36 | 1,72% | 1.555,00 |
| 25.05.2021 | 46,44 | 47,39 | 46,26 | 46,56 | 0,84% | 3.031,00 |
| 21.05.2021 | 45,66 | 46,40 | 45,64 | 46,17 | 1,58% | 1.680,00 |
| 20.05.2021 | 45,75 | 45,77 | 45,26 | 45,45 | 0,94% | 2.187,00 |
| 19.05.2021 | 45,33 | 45,67 | 44,61 | 45,02 | -2,82% | 3.569,00 |
| 18.05.2021 | 45,89 | 46,47 | 45,89 | 46,33 | 0,58% | 2.114,00 |
| 17.05.2021 | 45,73 | 46,07 | 45,54 | 46,06 | 0,63% | 3.545,00 |
| 14.05.2021 | 45,09 | 45,77 | 45,08 | 45,77 | 1,13% | 8.367,00 |
| 13.05.2021 | 44,54 | 45,88 | 44,20 | 45,26 | 0,27% | 3.971,00 |
| 12.05.2021 | 46,10 | 46,23 | 45,14 | 45,14 | -1,28% | 6.383,00 |
| 11.05.2021 | 47,72 | 47,76 | 45,30 | 45,73 | -5,24% | 5.462,00 |
| 10.05.2021 | 48,92 | 48,92 | 48,18 | 48,26 | 0,17% | 3.891,00 |
| 07.05.2021 | 48,71 | 48,83 | 47,38 | 48,18 | 0,02% | 8.791,00 |
| 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 |