Echtzeit-Aktienkurs GENERAL MOTORS COMPANY WARRANTS (EXPIRING 7/10/2019)
Bid:
Ask:
Aktienkurse zur GENERAL MOTORS COMPANY WARRANTS (EXPIRING 7/10/2019) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2019 | 19,20 | 20,15 | 19,10 | 20,08 | 1,36% | 601.443,00 |
| 03.07.2019 | 20,04 | 20,30 | 19,71 | 19,81 | -0,95% | 245.038,00 |
| 02.07.2019 | 20,38 | 20,47 | 19,84 | 20,00 | -1,86% | 265.942,00 |
| 01.07.2019 | 20,42 | 20,64 | 19,42 | 20,38 | 0,55% | 383.444,00 |
| 28.06.2019 | 20,05 | 20,63 | 20,04 | 20,27 | 0,94% | 282.301,00 |
| 27.06.2019 | 20,04 | 20,69 | 19,93 | 20,08 | 0,65% | 238.068,00 |
| 26.06.2019 | 19,35 | 20,25 | 19,35 | 19,95 | 2,84% | 233.286,00 |
| 25.06.2019 | 18,63 | 19,66 | 17,56 | 19,40 | 3,97% | 271.886,00 |
| 24.06.2019 | 18,36 | 18,87 | 18,34 | 18,66 | -0,21% | 191.063,00 |
| 21.06.2019 | 18,55 | 18,90 | 18,40 | 18,70 | -0,11% | 113.443,00 |
| 20.06.2019 | 18,84 | 19,04 | 18,27 | 18,72 | 0,48% | 115.331,00 |
| 19.06.2019 | 18,52 | 19,22 | 18,52 | 18,63 | 0,62% | 88.507,00 |
| 18.06.2019 | 17,88 | 18,53 | 17,85 | 18,52 | 3,49% | 111.310,00 |
| 17.06.2019 | 17,18 | 17,99 | 17,14 | 17,89 | 1,94% | 198.875,00 |
| 14.06.2019 | 17,71 | 17,76 | 17,30 | 17,55 | -2,01% | 72.144,00 |
| 13.06.2019 | 17,32 | 17,91 | 17,24 | 17,91 | 2,87% | 172.582,00 |
| 12.06.2019 | 17,84 | 17,91 | 17,36 | 17,41 | -3,22% | 94.739,00 |
| 11.06.2019 | 17,92 | 18,30 | 17,89 | 17,99 | 0,56% | 111.179,00 |
| 10.06.2019 | 17,50 | 18,24 | 17,50 | 17,89 | 2,99% | 164.750,00 |
| 07.06.2019 | 17,09 | 17,46 | 17,09 | 17,37 | 1,05% | 36.876,00 |
| 06.06.2019 | 17,15 | 17,60 | 16,69 | 17,19 | -2,94% | 46.651,00 |
| 05.06.2019 | 17,83 | 18,08 | 17,36 | 17,71 | -0,33% | 92.595,00 |
| 04.06.2019 | 16,75 | 17,79 | 16,75 | 17,77 | 8,16% | 48.419,00 |
| 03.06.2019 | 16,50 | 16,71 | 16,25 | 16,43 | -1,32% | 74.205,00 |
| 31.05.2019 | 16,57 | 16,65 | 16,17 | 16,65 | -4,66% | 64.128,00 |
| 30.05.2019 | 17,51 | 17,72 | 17,27 | 17,46 | -1,89% | 23.160,00 |
| 29.05.2019 | 17,35 | 17,80 | 17,20 | 17,80 | -0,89% | 40.001,00 |
| 28.05.2019 | 17,87 | 18,10 | 17,61 | 17,96 | 0,62% | 154.175,00 |
| 24.05.2019 | 17,91 | 18,05 | 17,75 | 17,85 | 0,06% | 26.169,00 |
| 23.05.2019 | 17,85 | 17,98 | 17,58 | 17,84 | -2,25% | 63.547,00 |
| 22.05.2019 | 19,16 | 19,16 | 18,24 | 18,25 | -5,64% | 143.593,00 |
| 21.05.2019 | 19,20 | 19,34 | 19,07 | 19,34 | 0,89% | 38.320,00 |
| 20.05.2019 | 18,90 | 19,28 | 18,90 | 19,17 | -0,26% | 19.958,00 |
| 17.05.2019 | 19,05 | 19,49 | 19,05 | 19,22 | -2,19% | 27.227,00 |
| 16.05.2019 | 19,56 | 19,71 | 19,19 | 19,65 | 0,05% | 25.749,00 |
| 15.05.2019 | 19,00 | 19,82 | 18,99 | 19,64 | 0,05% | 30.921,00 |
| 14.05.2019 | 19,30 | 19,76 | 18,88 | 19,63 | 1,92% | 23.475,00 |
| 13.05.2019 | 19,56 | 19,68 | 19,22 | 19,26 | -4,06% | 133.200,00 |
| 10.05.2019 | 19,81 | 20,20 | 19,64 | 20,08 | 0,37% | 30.734,00 |
| 09.05.2019 | 19,66 | 20,04 | 19,66 | 20,00 | -2,30% | 44.612,00 |
| 08.05.2019 | 20,73 | 20,85 | 20,47 | 20,47 | -1,72% | 22.353,00 |
| 07.05.2019 | 21,08 | 21,08 | 20,56 | 20,83 | 1,61% | 94.885,00 |
| 06.05.2019 | 19,62 | 20,50 | 19,62 | 20,50 | -2,38% | 51.341,00 |
| 03.05.2019 | 19,96 | 21,02 | 19,85 | 21,00 | 2,34% | 186.641,00 |
| 02.05.2019 | 20,69 | 20,91 | 20,46 | 20,52 | -2,05% | 54.587,00 |
| 01.05.2019 | 20,94 | 21,28 | 20,94 | 20,95 | -1,37% | 19.249,00 |
| 30.04.2019 | 21,69 | 21,69 | 20,75 | 21,24 | -4,83% | 172.995,00 |
| 29.04.2019 | 21,77 | 22,47 | 21,77 | 22,32 | 2,38% | 32.574,00 |
| 26.04.2019 | 22,04 | 22,12 | 21,60 | 21,80 | 0,65% | 58.590,00 |
| 25.04.2019 | 21,81 | 22,09 | 21,15 | 21,66 | -1,55% | 39.308,00 |
| 24.04.2019 | 21,68 | 22,00 | 21,59 | 22,00 | -0,36% | 36.743,00 |
| 23.04.2019 | 21,60 | 22,08 | 21,31 | 22,08 | 1,25% | 37.406,00 |
| 22.04.2019 | 22,22 | 22,36 | 21,70 | 21,81 | -2,77% | 14.569,00 |
| 18.04.2019 | 22,07 | 22,57 | 22,07 | 22,43 | 0,75% | 37.955,00 |
| 17.04.2019 | 22,30 | 22,40 | 22,23 | 22,26 | 1,43% | 23.839,00 |
| 16.04.2019 | 21,75 | 22,18 | 21,69 | 21,95 | 0,46% | 18.963,00 |
| 15.04.2019 | 21,91 | 22,20 | 21,70 | 21,85 | -0,64% | 37.650,00 |
| 12.04.2019 | 21,75 | 22,25 | 21,75 | 21,99 | 1,81% | 53.796,00 |
| 11.04.2019 | 21,65 | 21,89 | 21,47 | 21,60 | 0,27% | 46.844,00 |
| 10.04.2019 | 21,14 | 21,73 | 21,08 | 21,54 | 1,61% | 44.357,00 |
| 09.04.2019 | 21,00 | 21,31 | 20,97 | 21,20 | -0,80% | 24.232,00 |
| 08.04.2019 | 21,08 | 21,39 | 21,00 | 21,37 | 0,19% | 31.884,00 |
| 05.04.2019 | 21,11 | 21,33 | 20,89 | 21,33 | 1,04% | 28.584,00 |
| 04.04.2019 | 20,50 | 21,21 | 20,50 | 21,11 | 1,99% | 21.479,00 |
| 03.04.2019 | 20,44 | 20,90 | 20,44 | 20,70 | 2,47% | 39.433,00 |
| 02.04.2019 | 19,83 | 20,28 | 19,64 | 20,20 | 0,71% | 39.712,00 |
| 01.04.2019 | 19,55 | 20,10 | 19,55 | 20,06 | 3,17% | 27.126,00 |
| 29.03.2019 | 19,52 | 19,68 | 19,37 | 19,44 | 0,21% | 53.310,00 |
| 28.03.2019 | 18,96 | 19,54 | 18,96 | 19,40 | 1,52% | 55.528,00 |
| 27.03.2019 | 19,03 | 19,64 | 19,03 | 19,11 | -0,47% | 113.882,00 |
| 26.03.2019 | 19,22 | 19,34 | 18,92 | 19,20 | 0,42% | 30.804,00 |
| 25.03.2019 | 18,73 | 19,43 | 18,73 | 19,12 | 0,63% | 21.277,00 |
| 22.03.2019 | 19,39 | 19,69 | 18,97 | 19,00 | -3,65% | 232.132,00 |
| 21.03.2019 | 19,16 | 19,80 | 19,16 | 19,72 | 0,87% | 20.740,00 |
| 20.03.2019 | 20,17 | 20,17 | 19,36 | 19,55 | -5,32% | 58.830,00 |
| 19.03.2019 | 20,47 | 21,19 | 20,44 | 20,65 | 1,47% | 59.316,00 |
| 18.03.2019 | 20,58 | 20,58 | 20,13 | 20,35 | -1,31% | 38.730,00 |
| 15.03.2019 | 20,36 | 20,63 | 20,29 | 20,62 | 0,59% | 12.600,00 |
| 14.03.2019 | 21,04 | 21,04 | 20,38 | 20,50 | -3,62% | 18.542,00 |
| 13.03.2019 | 20,95 | 21,38 | 20,95 | 21,27 | 1,53% | 18.624,00 |
| 12.03.2019 | 21,03 | 21,40 | 20,89 | 20,95 | -0,38% | 26.953,00 |
| 11.03.2019 | 20,01 | 21,10 | 20,01 | 21,03 | 2,79% | 146.194,00 |
| 08.03.2019 | 20,01 | 20,47 | 20,01 | 20,46 | -0,05% | 23.828,00 |
| 07.03.2019 | 20,01 | 20,70 | 19,92 | 20,47 | -0,68% | 119.272,00 |
| 06.03.2019 | 21,22 | 21,25 | 20,56 | 20,61 | -3,60% | 61.205,00 |
| 05.03.2019 | 21,30 | 21,41 | 21,08 | 21,38 | 0,23% | 32.184,00 |
| 04.03.2019 | 21,41 | 21,88 | 21,15 | 21,33 | -0,79% | 64.601,00 |
| 01.03.2019 | 21,62 | 22,00 | 21,15 | 21,50 | -0,09% | 27.448,00 |
| 28.02.2019 | 21,90 | 21,90 | 21,34 | 21,52 | -2,71% | 131.220,00 |
| 27.02.2019 | 21,83 | 22,16 | 21,83 | 22,12 | -0,18% | 57.320,00 |
| 26.02.2019 | 22,13 | 22,40 | 22,13 | 22,16 | -0,67% | 112.762,00 |
| 25.02.2019 | 22,18 | 22,58 | 22,18 | 22,31 | 0,81% | 59.708,00 |
| 22.02.2019 | 21,82 | 22,14 | 21,64 | 22,13 | 1,70% | 30.536,00 |
| 21.02.2019 | 21,94 | 22,32 | 21,72 | 21,76 | -1,72% | 37.059,00 |
| 20.02.2019 | 21,61 | 22,20 | 21,61 | 22,14 | 1,98% | 26.873,00 |
| 19.02.2019 | 21,02 | 21,79 | 21,02 | 21,71 | 1,52% | 112.828,00 |
| 15.02.2019 | 21,27 | 21,40 | 21,06 | 21,39 | 0,97% | 8.149,00 |
| 14.02.2019 | 20,64 | 21,25 | 20,64 | 21,18 | -0,05% | 15.504,00 |
| 13.02.2019 | 21,43 | 21,60 | 21,11 | 21,19 | -0,23% | 42.653,00 |
| 12.02.2019 | 20,83 | 21,45 | 20,83 | 21,24 | 2,05% | 152.869,00 |