Börse:
40,698€
-4,87%
Echtzeit-Aktienkurs General Motors Co.
Bid:
40,635€
Ask:
40,760€
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 42,92 | 43,01 | 40,29 | 40,72 | -4,82% | - |
| 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 |
| 10.12.2020 | 36,79 | 36,79 | 35,04 | 35,24 | -4,06% | 4.250,00 |
| 09.12.2020 | 36,19 | 36,73 | 36,19 | 36,73 | 1,97% | 4.075,00 |
| 08.12.2020 | 36,23 | 36,34 | 36,00 | 36,02 | -0,89% | 1.324,00 |
| 07.12.2020 | 36,46 | 36,55 | 35,86 | 36,34 | -0,38% | 5.672,00 |
| 04.12.2020 | 36,44 | 36,82 | 36,32 | 36,48 | 0,00% | 2.813,00 |
| 03.12.2020 | 36,50 | 36,89 | 36,30 | 36,48 | -0,49% | 4.511,00 |
| 02.12.2020 | 36,92 | 36,94 | 36,45 | 36,66 | -1,98% | 11.752,00 |
| 01.12.2020 | 36,91 | 37,78 | 36,90 | 37,40 | 0,88% | 3.643,00 |
| 30.11.2020 | 37,16 | 37,72 | 36,51 | 37,08 | -1,16% | 17.776,00 |
| 27.11.2020 | 38,08 | 38,33 | 37,51 | 37,51 | -1,03% | 6.495,00 |
| 26.11.2020 | 38,10 | 38,36 | 37,10 | 37,90 | -0,79% | 13.265,00 |
| 25.11.2020 | 39,31 | 39,59 | 37,57 | 38,20 | -2,40% | 8.951,00 |
| 24.11.2020 | 38,21 | 39,26 | 38,10 | 39,14 | 3,16% | 9.942,00 |
| 23.11.2020 | 36,55 | 38,06 | 36,33 | 37,94 | 4,40% | 5.579,00 |
| 20.11.2020 | 35,70 | 36,60 | 35,68 | 36,34 | 0,75% | 7.861,00 |
| 19.11.2020 | 36,42 | 36,54 | 35,60 | 36,07 | -1,10% | 8.307,00 |
| 18.11.2020 | 35,52 | 37,15 | 35,41 | 36,47 | 3,27% | 10.699,00 |
| 17.11.2020 | 35,38 | 35,82 | 34,82 | 35,32 | -0,66% | 6.491,00 |
| 16.11.2020 | 35,01 | 35,61 | 34,58 | 35,55 | 2,29% | 12.144,00 |
| 13.11.2020 | 33,22 | 34,76 | 33,22 | 34,76 | 5,64% | 3.426,00 |
| 12.11.2020 | 34,08 | 34,33 | 32,90 | 32,90 | -4,22% | 4.251,00 |
| 11.11.2020 | 35,92 | 36,04 | 34,23 | 34,35 | -1,18% | 6.967,00 |
| 10.11.2020 | 33,00 | 35,15 | 32,88 | 34,76 | 4,38% | 12.402,00 |
| 09.11.2020 | 31,93 | 33,50 | 31,93 | 33,30 | 6,10% | 19.571,00 |
| 06.11.2020 | 31,50 | 32,02 | 30,98 | 31,39 | 0,10% | 9.714,00 |
| 05.11.2020 | 30,64 | 31,85 | 30,40 | 31,36 | 3,50% | 9.604,00 |
| 04.11.2020 | 30,03 | 30,74 | 29,70 | 30,30 | 0,10% | 3.534,00 |
| 03.11.2020 | 30,14 | 30,65 | 29,95 | 30,27 | 1,10% | 3.748,00 |
| 02.11.2020 | 30,04 | 30,30 | 29,89 | 29,94 | 2,27% | 2.826,00 |
| 30.10.2020 | 29,75 | 29,75 | 29,27 | 29,27 | -2,69% | 786,00 |
| 29.10.2020 | 29,83 | 30,08 | 29,20 | 30,08 | 3,62% | 2.497,00 |
| 28.10.2020 | 29,23 | 29,29 | 28,50 | 29,03 | -1,24% | 5.912,00 |
| 27.10.2020 | 30,38 | 30,38 | 29,40 | 29,40 | -2,91% | 2.172,00 |
| 26.10.2020 | 30,82 | 30,87 | 29,89 | 30,28 | -2,81% | 6.603,00 |
| 23.10.2020 | 31,80 | 32,00 | 31,15 | 31,15 | -0,97% | 3.502,00 |
| 22.10.2020 | 29,96 | 31,46 | 29,80 | 31,46 | 4,69% | 11.099,00 |
| 21.10.2020 | 30,80 | 31,30 | 29,75 | 30,05 | -0,25% | 9.833,00 |
| 20.10.2020 | 28,67 | 30,61 | 28,64 | 30,12 | 6,81% | 9.390,00 |
| 19.10.2020 | 28,65 | 28,82 | 28,20 | 28,20 | -0,34% | 8.369,00 |
| 16.10.2020 | 28,06 | 28,55 | 27,91 | 28,30 | 2,57% | 2.102,00 |
| 15.10.2020 | 26,78 | 27,59 | 26,41 | 27,59 | 2,43% | 1.752,00 |
| 14.10.2020 | 27,17 | 27,37 | 26,93 | 26,93 | -0,92% | 1.000,00 |
| 13.10.2020 | 27,31 | 27,42 | 26,94 | 27,18 | -0,59% | 3.098,00 |
| 12.10.2020 | 27,40 | 27,61 | 27,24 | 27,34 | -0,55% | 3.604,00 |
| 09.10.2020 | 27,61 | 27,63 | 27,42 | 27,49 | -0,42% | 1.043,00 |
| 08.10.2020 | 26,96 | 27,72 | 26,92 | 27,61 | 2,70% | 2.347,00 |
| 07.10.2020 | 26,05 | 26,88 | 25,94 | 26,88 | 3,82% | 3.495,00 |
| 06.10.2020 | 26,29 | 26,64 | 25,86 | 25,89 | -1,67% | 1.199,00 |
| 05.10.2020 | 25,97 | 26,47 | 25,90 | 26,33 | 4,22% | 2.247,00 |
| 02.10.2020 | 25,45 | 25,76 | 25,27 | 25,27 | 1,28% | 3.040,00 |
| 01.10.2020 | 25,50 | 25,50 | 24,95 | 24,95 | -0,83% | 369,00 |
| 30.09.2020 | 24,63 | 25,16 | 24,55 | 25,16 | 2,59% | 1.709,00 |
| 29.09.2020 | 25,19 | 25,20 | 24,52 | 24,52 | -2,97% | 1.221,00 |
| 28.09.2020 | 25,21 | 25,42 | 25,00 | 25,27 | 1,77% | 326,00 |
| 25.09.2020 | 25,06 | 25,11 | 24,66 | 24,83 | 0,50% | 1.066,00 |
| 24.09.2020 | 24,99 | 25,21 | 24,28 | 24,71 | -1,45% | - |
| 23.09.2020 | 25,33 | 25,67 | 25,00 | 25,07 | -1,00% | - |
| 22.09.2020 | 25,59 | 25,84 | 25,21 | 25,32 | 1,48% | - |
| 21.09.2020 | 26,06 | 26,25 | 24,84 | 24,95 | -6,20% | - |
| 18.09.2020 | 26,92 | 27,21 | 26,59 | 26,60 | -1,24% | - |
| 17.09.2020 | 26,69 | 26,97 | 26,25 | 26,94 | -0,20% | - |
| 16.09.2020 | 26,71 | 28,08 | 26,68 | 26,99 | 1,37% | - |
| 15.09.2020 | 26,09 | 26,86 | 26,01 | 26,63 | 0,56% | - |
| 14.09.2020 | 25,91 | 26,49 | 25,71 | 26,48 | 3,28% | - |
| 11.09.2020 | 25,70 | 26,25 | 25,30 | 25,64 | -0,37% | 14.497,00 |
| 10.09.2020 | 27,26 | 27,31 | 25,72 | 25,74 | -5,84% | 16.636,00 |
| 09.09.2020 | 27,45 | 28,02 | 26,86 | 27,33 | -1,39% | 9.762,00 |
| 08.09.2020 | 25,47 | 28,23 | 25,21 | 27,72 | 9,24% | 16.058,00 |
| 07.09.2020 | 25,40 | 25,49 | 25,32 | 25,37 | 0,26% | 946,00 |
| 04.09.2020 | 24,56 | 25,31 | 24,56 | 25,31 | 1,83% | 869,00 |