26,150$
0,27%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 24,75 | 24,82 | 24,75 | 24,76 | 0,45% | 14.235,00 |
| 06.05.2024 | 24,96 | 24,97 | 24,62 | 24,65 | -1,24% | 17.069,00 |
| 03.05.2024 | 24,84 | 24,96 | 24,84 | 24,96 | 0,60% | 10.269,00 |
| 02.05.2024 | 24,79 | 24,84 | 24,71 | 24,81 | 0,12% | 4.417,00 |
| 01.05.2024 | 24,71 | 24,78 | 24,68 | 24,78 | 0,08% | 4.433,00 |
| 30.04.2024 | 24,84 | 24,84 | 24,70 | 24,76 | -0,06% | 8.159,00 |
| 29.04.2024 | 24,80 | 24,83 | 24,75 | 24,78 | -0,10% | 8.525,00 |
| 26.04.2024 | 24,74 | 24,80 | 24,70 | 24,80 | 0,45% | 8.153,00 |
| 25.04.2024 | 24,71 | 24,93 | 24,69 | 24,69 | -0,24% | 7.753,00 |
| 24.04.2024 | 24,91 | 24,91 | 24,71 | 24,75 | -0,45% | 9.685,00 |
| 23.04.2024 | 24,90 | 24,90 | 24,81 | 24,86 | 0,04% | 7.813,00 |
| 22.04.2024 | 24,87 | 24,90 | 24,80 | 24,85 | 0,00% | 19.452,00 |
| 19.04.2024 | 24,89 | 24,89 | 24,85 | 24,85 | -0,32% | 8.038,00 |
| 18.04.2024 | 24,89 | 24,97 | 24,85 | 24,93 | 0,53% | 8.729,00 |
| 17.04.2024 | 24,90 | 24,90 | 24,75 | 24,80 | -0,28% | 2.302,00 |
| 16.04.2024 | 24,87 | 24,94 | 24,85 | 24,87 | 0,11% | 5.113,00 |
| 15.04.2024 | 24,94 | 24,94 | 24,84 | 24,84 | -0,39% | 7.529,00 |
| 12.04.2024 | 24,98 | 24,98 | 24,93 | 24,94 | -0,08% | 2.704,00 |
| 11.04.2024 | 24,92 | 24,99 | 24,92 | 24,96 | 0,20% | 3.082,00 |
| 10.04.2024 | 24,98 | 25,05 | 24,90 | 24,91 | -0,52% | 11.997,00 |
| 09.04.2024 | 25,04 | 25,04 | 25,00 | 25,04 | 0,04% | 7.348,00 |
| 08.04.2024 | 25,03 | 25,06 | 25,03 | 25,03 | -0,06% | 4.186,00 |
| 05.04.2024 | 25,01 | 25,10 | 25,01 | 25,05 | -0,02% | 2.168,00 |
| 04.04.2024 | 25,05 | 25,09 | 25,05 | 25,05 | 0,04% | 4.848,00 |
| 03.04.2024 | 25,08 | 25,12 | 25,02 | 25,04 | -0,02% | 11.243,00 |
| 02.04.2024 | 25,15 | 25,18 | 25,04 | 25,05 | -0,42% | 3.674,00 |
| 01.04.2024 | 25,12 | 25,25 | 25,12 | 25,15 | -0,55% | 5.342,00 |
| 28.03.2024 | 25,35 | 25,35 | 25,14 | 25,29 | 0,28% | 11.431,00 |
| 27.03.2024 | 25,14 | 25,22 | 25,14 | 25,22 | 0,40% | 9.653,00 |
| 26.03.2024 | 25,19 | 25,19 | 25,09 | 25,12 | 0,40% | 4.515,00 |
| 25.03.2024 | 25,19 | 25,19 | 25,02 | 25,02 | -0,34% | 4.492,00 |
| 22.03.2024 | 25,20 | 25,24 | 25,11 | 25,11 | -0,36% | 10.547,00 |
| 21.03.2024 | 25,20 | 25,20 | 25,14 | 25,20 | 0,38% | 2.189,00 |
| 20.03.2024 | 25,03 | 25,10 | 25,03 | 25,10 | 0,18% | 6.145,00 |
| 19.03.2024 | 25,03 | 25,06 | 25,03 | 25,06 | 0,06% | 3.098,00 |
| 18.03.2024 | 25,05 | 25,07 | 25,04 | 25,04 | -0,04% | 3.949,00 |
| 15.03.2024 | 25,06 | 25,07 | 25,05 | 25,05 | 0,08% | 993,00 |
| 14.03.2024 | 25,02 | 25,09 | 25,02 | 25,03 | -0,08% | 9.475,00 |
| 13.03.2024 | 25,02 | 25,09 | 25,02 | 25,05 | 0,08% | 3.996,00 |
| 12.03.2024 | 25,05 | 25,06 | 24,98 | 25,03 | -0,19% | 14.884,00 |
| 11.03.2024 | 25,10 | 25,10 | 25,03 | 25,08 | 0,11% | 3.973,00 |
| 08.03.2024 | 24,98 | 25,13 | 24,98 | 25,05 | 0,00% | 24.606,00 |
| 07.03.2024 | 25,07 | 25,07 | 24,91 | 25,05 | -0,08% | 8.345,00 |
| 06.03.2024 | 25,05 | 25,07 | 24,97 | 25,07 | -0,67% | 6.377,00 |
| 05.03.2024 | 25,21 | 25,24 | 25,21 | 25,24 | 0,12% | 7.339,00 |
| 04.03.2024 | 25,14 | 25,23 | 25,14 | 25,21 | 0,39% | 2.337,00 |
| 01.03.2024 | 25,11 | 25,25 | 25,11 | 25,11 | -0,27% | 2.892,00 |
| 29.02.2024 | 25,15 | 25,18 | 25,15 | 25,18 | 0,52% | 838,00 |
| 28.02.2024 | 25,01 | 25,17 | 25,01 | 25,05 | -0,08% | 5.629,00 |
| 27.02.2024 | 25,12 | 25,21 | 25,07 | 25,07 | -0,52% | 11.691,00 |
| 26.02.2024 | 25,11 | 25,21 | 25,11 | 25,20 | 0,00% | 4.750,00 |
| 23.02.2024 | 25,16 | 25,25 | 25,16 | 25,20 | 0,39% | 2.835,00 |
| 22.02.2024 | 25,10 | 25,18 | 25,10 | 25,10 | -0,19% | 6.400,00 |
| 21.02.2024 | 25,10 | 25,23 | 25,04 | 25,15 | 0,19% | 13.163,00 |
| 20.02.2024 | 25,14 | 25,15 | 25,09 | 25,10 | -0,23% | 3.330,00 |
| 16.02.2024 | 25,06 | 25,19 | 25,06 | 25,16 | 0,27% | 4.231,00 |
| 15.02.2024 | 25,05 | 25,10 | 25,05 | 25,09 | -0,04% | 2.185,00 |
| 14.02.2024 | 24,99 | 25,14 | 24,94 | 25,10 | 0,44% | 6.523,00 |
| 13.02.2024 | 24,99 | 25,06 | 24,98 | 24,99 | -0,20% | 15.736,00 |
| 12.02.2024 | 24,93 | 25,07 | 24,93 | 25,04 | 0,20% | 3.067,00 |
| 09.02.2024 | 25,14 | 25,14 | 24,48 | 24,99 | -0,48% | 18.869,00 |
| 08.02.2024 | 25,20 | 25,20 | 25,10 | 25,11 | 0,08% | 3.861,00 |
| 07.02.2024 | 25,05 | 25,22 | 25,05 | 25,09 | 0,04% | 4.344,00 |
| 06.02.2024 | 25,10 | 25,11 | 25,08 | 25,08 | -0,20% | 3.006,00 |
| 05.02.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,04% | 150,00 |
| 02.02.2024 | 25,15 | 25,15 | 25,08 | 25,12 | 0,08% | 1.996,00 |
| 01.02.2024 | 25,08 | 25,14 | 25,08 | 25,10 | 0,00% | 4.358,00 |
| 31.01.2024 | 25,10 | 25,15 | 25,10 | 25,10 | -0,13% | 1.496,00 |
| 30.01.2024 | 25,18 | 25,18 | 25,10 | 25,13 | 0,06% | 5.701,00 |
| 29.01.2024 | 25,12 | 25,18 | 25,07 | 25,12 | 0,03% | 1.649,00 |
| 26.01.2024 | 25,03 | 25,18 | 25,03 | 25,11 | 0,20% | 4.581,00 |
| 25.01.2024 | 25,03 | 25,26 | 25,03 | 25,06 | 0,12% | 2.106,00 |
| 24.01.2024 | 25,08 | 25,09 | 25,02 | 25,03 | -0,08% | 9.822,00 |
| 23.01.2024 | 25,03 | 25,07 | 25,00 | 25,05 | -0,04% | 11.335,00 |
| 22.01.2024 | 25,11 | 25,16 | 25,06 | 25,06 | 0,24% | 3.720,00 |
| 19.01.2024 | 24,98 | 25,08 | 24,98 | 25,00 | 0,00% | 1.791,00 |
| 18.01.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,41% | 3.784,00 |
| 17.01.2024 | 25,20 | 25,20 | 25,05 | 25,10 | 0,10% | 2.697,00 |
| 16.01.2024 | 25,11 | 25,20 | 24,96 | 25,08 | 0,03% | 6.511,00 |
| 12.01.2024 | 25,04 | 25,12 | 25,04 | 25,07 | -0,32% | 4.498,00 |
| 11.01.2024 | 25,21 | 25,21 | 25,14 | 25,15 | 0,39% | 3.951,00 |
| 10.01.2024 | 25,10 | 25,12 | 25,00 | 25,05 | 0,33% | 1.013,00 |
| 09.01.2024 | 25,15 | 25,15 | 24,97 | 24,97 | -0,12% | 4.647,00 |
| 08.01.2024 | 25,00 | 25,15 | 25,00 | 25,00 | 0,00% | 3.668,00 |
| 05.01.2024 | 25,09 | 25,19 | 25,00 | 25,00 | -0,20% | 4.217,00 |
| 04.01.2024 | 25,10 | 25,32 | 25,00 | 25,05 | -0,20% | 7.376,00 |
| 03.01.2024 | 25,01 | 25,10 | 25,01 | 25,10 | 0,30% | 5.765,00 |
| 02.01.2024 | 24,83 | 25,03 | 24,83 | 25,02 | 0,18% | 3.238,00 |
| 29.12.2023 | 24,96 | 25,03 | 24,72 | 24,98 | -0,01% | 4.742,00 |
| 28.12.2023 | 25,00 | 25,04 | 24,91 | 24,98 | -0,19% | 10.860,00 |
| 27.12.2023 | 24,96 | 25,11 | 24,93 | 25,03 | 0,12% | 9.115,00 |
| 26.12.2023 | 24,98 | 25,07 | 24,98 | 25,00 | -0,44% | 8.054,00 |
| 22.12.2023 | 24,96 | 25,12 | 24,96 | 25,11 | 0,28% | 5.467,00 |
| 21.12.2023 | 25,09 | 25,09 | 24,97 | 25,04 | 0,60% | 2.950,00 |
| 20.12.2023 | 25,00 | 25,21 | 24,86 | 24,89 | -0,68% | 10.850,00 |
| 19.12.2023 | 24,93 | 25,24 | 24,93 | 25,06 | 0,00% | 8.793,00 |
| 18.12.2023 | 24,77 | 25,07 | 24,77 | 25,06 | 0,40% | 19.129,00 |
| 15.12.2023 | 24,88 | 25,12 | 24,86 | 24,96 | 0,20% | 3.460,00 |
| 14.12.2023 | 24,85 | 25,14 | 24,82 | 24,91 | 0,65% | 32.722,00 |
| 13.12.2023 | 24,56 | 24,83 | 24,52 | 24,75 | 0,02% | 26.299,00 |