Börse:
32,800€
-3,30%
Echtzeit-Aktienkurs General Motors Co.
Bid:
32,765€
Ask:
32,835€
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 34,10 | 34,41 | 33,33 | 33,33 | -1,74% | 1.351,00 |
| 29.09.2022 | 36,19 | 36,19 | 33,78 | 33,92 | -6,56% | 5.303,00 |
| 28.09.2022 | 36,19 | 36,36 | 35,42 | 36,30 | 1,77% | 1.899,00 |
| 27.09.2022 | 36,60 | 37,26 | 35,67 | 35,67 | -2,90% | 5.205,00 |
| 26.09.2022 | 36,77 | 36,86 | 36,38 | 36,74 | 0,44% | 3.130,00 |
| 23.09.2022 | 38,32 | 38,32 | 36,09 | 36,58 | -3,96% | 2.752,00 |
| 22.09.2022 | 37,94 | 38,42 | 37,94 | 38,09 | -0,35% | 3.474,00 |
| 21.09.2022 | 39,34 | 39,93 | 38,22 | 38,22 | -2,80% | 2.607,00 |
| 20.09.2022 | 40,79 | 40,79 | 39,07 | 39,32 | -4,34% | 5.371,00 |
| 19.09.2022 | 39,69 | 41,11 | 39,32 | 41,11 | 2,52% | 641,00 |
| 16.09.2022 | 40,50 | 40,50 | 40,01 | 40,10 | -2,61% | 145,00 |
| 15.09.2022 | 41,03 | 41,90 | 40,27 | 41,17 | 1,77% | 5.122,00 |
| 14.09.2022 | 40,55 | 40,81 | 40,46 | 40,46 | -1,70% | 2.149,00 |
| 13.09.2022 | 41,62 | 41,70 | 40,40 | 41,16 | -1,33% | 2.255,00 |
| 12.09.2022 | 41,04 | 41,77 | 40,66 | 41,71 | 1,99% | 6.020,00 |
| 09.09.2022 | 40,60 | 40,97 | 40,43 | 40,90 | 0,89% | 1.315,00 |
| 08.09.2022 | 40,22 | 40,54 | 39,63 | 40,54 | 1,34% | 1.163,00 |
| 07.09.2022 | 38,92 | 40,00 | 38,92 | 40,00 | 2,15% | 1.237,00 |
| 06.09.2022 | 38,81 | 39,18 | 38,76 | 39,16 | 0,58% | 1.031,00 |
| 05.09.2022 | 38,73 | 38,94 | 38,73 | 38,94 | 1,02% | 82,00 |
| 02.09.2022 | 38,81 | 39,38 | 38,52 | 38,54 | 0,34% | 2.009,00 |
| 01.09.2022 | 37,74 | 38,41 | 37,63 | 38,41 | -0,63% | 1.475,00 |
| 31.08.2022 | 39,20 | 39,30 | 38,61 | 38,66 | -0,76% | 845,00 |
| 30.08.2022 | 39,73 | 39,73 | 38,94 | 38,95 | -2,11% | 413,00 |
| 29.08.2022 | 39,09 | 39,95 | 38,45 | 39,79 | 0,73% | 1.681,00 |
| 26.08.2022 | 40,29 | 40,62 | 39,50 | 39,50 | -2,00% | 898,00 |
| 25.08.2022 | 39,48 | 40,43 | 39,48 | 40,31 | 1,40% | 1.895,00 |
| 24.08.2022 | 38,57 | 39,75 | 38,57 | 39,75 | 1,35% | 465,00 |
| 23.08.2022 | 38,76 | 39,22 | 38,76 | 39,22 | 1,32% | 1.502,00 |
| 22.08.2022 | 39,42 | 39,43 | 38,20 | 38,71 | -2,12% | 4.231,00 |
| 19.08.2022 | 38,03 | 39,97 | 37,92 | 39,55 | 3,28% | 3.905,00 |
| 18.08.2022 | 37,45 | 38,30 | 37,28 | 38,30 | 1,85% | 1.011,00 |
| 17.08.2022 | 38,28 | 38,45 | 37,59 | 37,60 | -2,06% | 4.140,00 |
| 16.08.2022 | 38,79 | 38,92 | 38,13 | 38,39 | -1,26% | 2.841,00 |
| 15.08.2022 | 38,31 | 38,92 | 38,08 | 38,88 | 1,59% | 4.001,00 |
| 12.08.2022 | 37,44 | 38,27 | 37,44 | 38,27 | 2,19% | 1.227,00 |
| 11.08.2022 | 36,92 | 37,50 | 36,85 | 37,45 | 1,77% | 853,00 |
| 10.08.2022 | 35,94 | 37,07 | 35,94 | 36,80 | 2,75% | 3.232,00 |
| 09.08.2022 | 36,98 | 37,00 | 35,63 | 35,82 | -3,10% | 1.587,00 |
| 08.08.2022 | 35,26 | 37,04 | 35,26 | 36,96 | 4,72% | 7.934,00 |
| 05.08.2022 | 35,61 | 35,61 | 35,05 | 35,30 | 0,24% | 515,00 |
| 04.08.2022 | 36,61 | 36,73 | 35,21 | 35,21 | -4,84% | 3.391,00 |
| 03.08.2022 | 35,73 | 37,25 | 35,55 | 37,00 | 3,61% | 3.303,00 |
| 02.08.2022 | 35,71 | 36,13 | 35,37 | 35,71 | -0,81% | 2.352,00 |
| 01.08.2022 | 35,31 | 36,00 | 35,07 | 36,00 | 1,57% | 1.511,00 |
| 29.07.2022 | 35,00 | 35,62 | 35,00 | 35,45 | 0,85% | 7.732,00 |
| 28.07.2022 | 34,23 | 35,15 | 34,12 | 35,15 | 3,14% | 7.251,00 |
| 27.07.2022 | 33,26 | 34,08 | 33,12 | 34,08 | 2,79% | 983,00 |
| 26.07.2022 | 33,57 | 33,86 | 33,15 | 33,15 | -2,18% | 1.958,00 |
| 25.07.2022 | 33,78 | 34,23 | 33,65 | 33,89 | -0,35% | 757,00 |
| 22.07.2022 | 34,31 | 34,51 | 33,86 | 34,01 | -0,16% | 1.300,00 |
| 21.07.2022 | 34,00 | 34,29 | 33,84 | 34,07 | 0,07% | 3.006,00 |
| 20.07.2022 | 33,50 | 34,18 | 33,00 | 34,04 | 1,01% | 4.486,00 |
| 19.07.2022 | 32,24 | 33,70 | 31,85 | 33,70 | 5,00% | 1.056,00 |
| 18.07.2022 | 32,57 | 33,05 | 32,10 | 32,10 | -1,32% | 2.145,00 |
| 15.07.2022 | 31,64 | 32,62 | 31,64 | 32,53 | 4,95% | 2.343,00 |
| 14.07.2022 | 31,36 | 31,38 | 30,92 | 30,99 | 0,23% | 2.869,00 |
| 13.07.2022 | 31,49 | 31,59 | 30,50 | 30,92 | -1,54% | 5.339,00 |
| 12.07.2022 | 30,76 | 31,62 | 30,56 | 31,41 | 1,91% | 4.398,00 |
| 11.07.2022 | 31,54 | 31,95 | 30,82 | 30,82 | -4,66% | 3.642,00 |
| 08.07.2022 | 31,98 | 32,42 | 31,98 | 32,32 | 2,86% | 1.195,00 |
| 07.07.2022 | 30,84 | 32,00 | 30,84 | 31,42 | 1,37% | 2.752,00 |
| 06.07.2022 | 31,36 | 31,65 | 30,50 | 31,00 | -1,09% | 7.799,00 |
| 05.07.2022 | 30,83 | 31,34 | 29,88 | 31,34 | 1,70% | 4.780,00 |
| 04.07.2022 | 30,89 | 30,96 | 30,69 | 30,81 | 0,97% | 901,00 |
| 01.07.2022 | 30,16 | 31,54 | 29,59 | 30,52 | 0,86% | 11.874,00 |
| 30.06.2022 | 31,57 | 31,75 | 30,26 | 30,26 | -4,74% | 1.698,00 |
| 29.06.2022 | 32,56 | 32,56 | 31,32 | 31,76 | -1,67% | 4.150,00 |
| 28.06.2022 | 32,92 | 34,34 | 32,30 | 32,30 | -1,37% | 4.613,00 |
| 27.06.2022 | 32,90 | 33,22 | 32,70 | 32,75 | -1,10% | 1.610,00 |
| 24.06.2022 | 31,48 | 33,12 | 31,43 | 33,12 | 7,08% | 744,00 |
| 23.06.2022 | 31,31 | 31,40 | 30,83 | 30,93 | -1,25% | 727,00 |
| 22.06.2022 | 30,79 | 31,50 | 30,20 | 31,32 | 0,58% | 3.530,00 |
| 21.06.2022 | 30,79 | 31,23 | 30,62 | 31,14 | 1,55% | 2.537,00 |
| 20.06.2022 | 30,16 | 30,66 | 30,16 | 30,66 | 0,89% | 355,00 |
| 17.06.2022 | 30,13 | 30,50 | 29,43 | 30,39 | 2,22% | 2.343,00 |
| 16.06.2022 | 32,88 | 32,93 | 29,33 | 29,73 | -8,79% | 3.783,00 |
| 15.06.2022 | 31,96 | 32,84 | 31,85 | 32,60 | 2,82% | 2.775,00 |
| 14.06.2022 | 31,60 | 32,20 | 30,83 | 31,70 | 2,16% | 6.020,00 |
| 13.06.2022 | 33,01 | 33,01 | 31,00 | 31,03 | -6,87% | 3.530,00 |
| 10.06.2022 | 34,56 | 34,75 | 33,32 | 33,32 | -3,56% | 2.297,00 |
| 09.06.2022 | 35,24 | 35,46 | 34,55 | 34,55 | -1,85% | 4.311,00 |
| 08.06.2022 | 35,78 | 35,88 | 35,20 | 35,20 | -1,58% | 1.889,00 |
| 07.06.2022 | 35,10 | 35,77 | 34,67 | 35,77 | 1,39% | 1.283,00 |
| 06.06.2022 | 35,17 | 35,84 | 35,09 | 35,28 | 0,24% | 1.272,00 |
| 03.06.2022 | 36,50 | 36,50 | 35,11 | 35,19 | -2,76% | 4.876,00 |
| 02.06.2022 | 35,98 | 36,42 | 35,75 | 36,19 | 0,00% | 893,00 |
| 01.06.2022 | 36,37 | 36,76 | 36,02 | 36,19 | 0,15% | 4.278,00 |
| 31.05.2022 | 35,96 | 36,14 | 35,58 | 36,14 | 0,58% | 1.005,00 |
| 30.05.2022 | 36,01 | 36,24 | 35,93 | 35,93 | 0,64% | 631,00 |
| 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 |