11,470€
2,23%
Echtzeit-Aktienkurs Goodyear Tire & Rubber Company (The)
Bid:
Ask:
Aktienkurse zur Goodyear Tire & Rubber Company (The) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 11,15 | 11,54 | 11,11 | 11,50 | 2,47% | - |
30.04.2024 | 11,26 | 11,45 | 11,03 | 11,22 | -0,27% | - |
29.04.2024 | 11,01 | 11,34 | 10,97 | 11,25 | 1,81% | - |
26.04.2024 | 10,94 | 11,18 | 10,91 | 11,05 | 1,12% | - |
25.04.2024 | 11,22 | 11,22 | 10,77 | 10,93 | -1,60% | - |
24.04.2024 | 11,24 | 11,38 | 11,08 | 11,11 | -1,42% | - |
23.04.2024 | 11,18 | 11,44 | 11,00 | 11,27 | 1,08% | - |
22.04.2024 | 11,09 | 11,29 | 11,07 | 11,15 | -0,04% | - |
19.04.2024 | 11,01 | 11,25 | 10,87 | 11,15 | 1,29% | - |
18.04.2024 | 11,23 | 11,37 | 10,96 | 11,01 | -1,98% | 100,00 |
17.04.2024 | 11,42 | 11,63 | 11,21 | 11,23 | -2,09% | - |
16.04.2024 | 11,30 | 11,60 | 11,24 | 11,47 | 0,44% | 600,00 |
15.04.2024 | 11,50 | 11,69 | 11,26 | 11,42 | -1,04% | - |
12.04.2024 | 11,82 | 11,85 | 11,49 | 11,54 | -1,39% | 45,00 |
11.04.2024 | 11,83 | 11,89 | 11,53 | 11,70 | -1,24% | - |
10.04.2024 | 12,42 | 12,44 | 11,75 | 11,85 | -4,38% | - |
09.04.2024 | 12,09 | 12,42 | 12,05 | 12,39 | 2,50% | 50,00 |
08.04.2024 | 12,01 | 12,26 | 11,85 | 12,09 | 1,36% | - |
05.04.2024 | 12,05 | 12,24 | 11,91 | 11,93 | -1,43% | - |
04.04.2024 | 12,43 | 12,67 | 12,09 | 12,10 | -2,69% | - |
03.04.2024 | 12,48 | 12,62 | 12,30 | 12,44 | -0,16% | - |
02.04.2024 | 12,79 | 12,79 | 12,31 | 12,46 | -2,27% | - |
28.03.2024 | 12,42 | 12,83 | 12,42 | 12,74 | 1,87% | - |
27.03.2024 | 12,21 | 12,53 | 12,00 | 12,51 | 3,65% | - |
26.03.2024 | 12,15 | 12,21 | 12,00 | 12,07 | -0,08% | - |
25.03.2024 | 11,98 | 12,16 | 11,98 | 12,08 | -0,49% | - |
22.03.2024 | 12,35 | 12,35 | 11,94 | 12,14 | -0,90% | - |
21.03.2024 | 12,04 | 12,44 | 12,04 | 12,25 | 1,65% | - |
20.03.2024 | 11,57 | 12,07 | 11,52 | 12,05 | 4,46% | - |
19.03.2024 | 11,48 | 11,64 | 11,41 | 11,54 | 0,85% | - |
18.03.2024 | 11,32 | 11,64 | 11,32 | 11,44 | 0,77% | - |
15.03.2024 | 11,43 | 11,67 | 11,35 | 11,35 | -0,06% | - |
14.03.2024 | 11,51 | 11,53 | 11,29 | 11,36 | -1,01% | 51,00 |
13.03.2024 | 11,62 | 11,62 | 11,40 | 11,48 | -0,44% | - |
12.03.2024 | 11,44 | 11,66 | 11,32 | 11,53 | 0,23% | - |
11.03.2024 | 11,24 | 11,61 | 11,16 | 11,50 | 2,50% | 189,00 |
08.03.2024 | 11,35 | 11,45 | 11,03 | 11,22 | -0,98% | - |
07.03.2024 | 11,08 | 11,43 | 10,92 | 11,33 | 2,35% | 900,00 |
06.03.2024 | 10,88 | 11,08 | 10,84 | 11,07 | 1,50% | - |
05.03.2024 | 10,86 | 11,02 | 10,79 | 10,91 | 0,54% | 450,00 |
04.03.2024 | 10,80 | 10,89 | 10,62 | 10,85 | 0,19% | - |
01.03.2024 | 10,98 | 11,10 | 10,78 | 10,83 | -1,57% | - |
29.02.2024 | 10,86 | 11,09 | 10,86 | 11,00 | 0,73% | - |
28.02.2024 | 10,97 | 11,07 | 10,83 | 10,92 | -0,78% | - |
27.02.2024 | 10,89 | 11,09 | 10,83 | 11,01 | 0,66% | - |
26.02.2024 | 11,28 | 11,42 | 10,80 | 10,93 | -3,32% | - |
23.02.2024 | 11,47 | 11,50 | 11,29 | 11,31 | -1,41% | - |
22.02.2024 | 11,55 | 11,65 | 11,41 | 11,47 | -1,06% | - |
21.02.2024 | 11,46 | 11,70 | 11,39 | 11,60 | 1,38% | - |
20.02.2024 | 11,64 | 11,65 | 11,29 | 11,44 | -1,74% | - |
19.02.2024 | 11,70 | 11,70 | 11,63 | 11,64 | 0,11% | - |
16.02.2024 | 11,29 | 11,75 | 11,10 | 11,63 | 2,17% | - |
15.02.2024 | 10,94 | 11,40 | 10,87 | 11,38 | 4,12% | - |
14.02.2024 | 10,83 | 11,05 | 10,51 | 10,93 | 1,04% | - |
13.02.2024 | 12,76 | 12,76 | 10,62 | 10,82 | -15,03% | 1.589,00 |
12.02.2024 | 12,54 | 13,08 | 12,30 | 12,73 | 2,18% | - |
09.02.2024 | 12,66 | 12,73 | 12,38 | 12,46 | -1,19% | - |
08.02.2024 | 12,77 | 12,91 | 12,56 | 12,61 | -1,61% | 400,00 |
07.02.2024 | 12,89 | 13,03 | 12,70 | 12,82 | -0,57% | - |
06.02.2024 | 12,56 | 13,01 | 12,36 | 12,89 | 2,63% | - |
05.02.2024 | 12,98 | 13,08 | 12,53 | 12,56 | -3,19% | 30,00 |
02.02.2024 | 12,89 | 13,08 | 12,69 | 12,97 | 0,65% | - |
01.02.2024 | 12,89 | 13,09 | 12,75 | 12,89 | -0,15% | - |
31.01.2024 | 13,14 | 13,30 | 12,88 | 12,91 | -1,99% | - |
30.01.2024 | 13,56 | 13,62 | 12,98 | 13,17 | -2,86% | - |
29.01.2024 | 13,51 | 13,67 | 13,32 | 13,56 | 0,37% | - |
26.01.2024 | 13,27 | 13,77 | 13,10 | 13,51 | 2,29% | - |
25.01.2024 | 12,85 | 13,33 | 12,82 | 13,21 | 2,79% | - |
24.01.2024 | 12,92 | 13,18 | 12,66 | 12,85 | -0,77% | - |
23.01.2024 | 12,96 | 13,26 | 12,84 | 12,95 | -0,08% | - |
22.01.2024 | 12,57 | 12,96 | 12,52 | 12,96 | 3,51% | 1.011,00 |
19.01.2024 | 12,69 | 12,89 | 12,41 | 12,52 | -2,34% | - |
18.01.2024 | 12,76 | 13,33 | 12,62 | 12,82 | 0,47% | 200,00 |
17.01.2024 | 12,24 | 12,80 | 11,99 | 12,76 | 4,08% | 1.000,00 |
16.01.2024 | 12,04 | 12,30 | 11,92 | 12,26 | 1,83% | - |
15.01.2024 | 12,06 | 12,06 | 12,02 | 12,04 | -0,08% | - |
12.01.2024 | 12,10 | 12,22 | 11,96 | 12,05 | 0,17% | - |
11.01.2024 | 12,19 | 12,23 | 11,87 | 12,03 | -1,05% | - |
10.01.2024 | 12,28 | 12,32 | 12,07 | 12,16 | -0,94% | - |
09.01.2024 | 12,62 | 12,81 | 12,26 | 12,27 | -2,72% | - |
08.01.2024 | 12,29 | 12,62 | 12,26 | 12,62 | 2,48% | - |
05.01.2024 | 12,34 | 12,69 | 12,19 | 12,31 | -0,24% | - |
04.01.2024 | 12,43 | 12,52 | 12,29 | 12,34 | -0,83% | - |
03.01.2024 | 12,99 | 12,99 | 12,44 | 12,44 | -4,14% | - |
02.01.2024 | 12,89 | 13,17 | 12,85 | 12,98 | 0,69% | - |
29.12.2023 | 13,08 | 13,11 | 12,89 | 12,89 | -1,49% | - |
28.12.2023 | 13,23 | 13,24 | 13,00 | 13,09 | -0,77% | - |
27.12.2023 | 13,36 | 13,45 | 13,07 | 13,19 | -1,14% | - |
22.12.2023 | 13,37 | 13,41 | 13,23 | 13,34 | -0,07% | - |
21.12.2023 | 13,17 | 13,40 | 13,17 | 13,35 | 1,06% | - |
20.12.2023 | 13,50 | 13,54 | 13,19 | 13,21 | -1,83% | - |
19.12.2023 | 13,12 | 13,51 | 13,05 | 13,46 | 2,83% | - |
18.12.2023 | 13,38 | 13,46 | 13,06 | 13,09 | -2,49% | - |
15.12.2023 | 13,59 | 13,80 | 13,36 | 13,42 | -1,27% | 430,00 |
14.12.2023 | 13,36 | 13,85 | 13,19 | 13,59 | 2,35% | - |
13.12.2023 | 12,95 | 13,36 | 12,74 | 13,28 | 2,23% | - |
12.12.2023 | 13,15 | 13,17 | 12,95 | 12,99 | -1,15% | - |
11.12.2023 | 12,91 | 13,30 | 12,79 | 13,14 | 1,41% | - |
08.12.2023 | 12,90 | 13,15 | 12,86 | 12,96 | 0,08% | - |
07.12.2023 | 13,10 | 13,24 | 12,92 | 12,95 | -1,16% | - |