Echtzeit-Aktienkurs General Electric Co.
Bid:
Ask:
Aktienkurse zur General Electric Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.10.2022 | 73,70 | 75,00 | 73,00 | 74,40 | 0,95% | 3.174,00 |
21.10.2022 | 71,00 | 73,70 | 70,80 | 73,70 | 2,79% | 3.256,00 |
20.10.2022 | 72,10 | 72,80 | 71,30 | 71,70 | 0,00% | 1.497,00 |
19.10.2022 | 72,20 | 72,40 | 71,20 | 71,70 | 0,42% | 3.937,00 |
18.10.2022 | 70,50 | 72,10 | 70,20 | 71,40 | 1,42% | 2.695,00 |
17.10.2022 | 69,50 | 71,30 | 69,20 | 70,40 | 1,15% | 2.687,00 |
14.10.2022 | 69,60 | 70,40 | 69,00 | 69,60 | -0,14% | 3.192,00 |
13.10.2022 | 66,50 | 69,70 | 65,70 | 69,70 | 3,57% | 3.077,00 |
12.10.2022 | 66,10 | 67,30 | 65,40 | 67,30 | 1,36% | 1.975,00 |
11.10.2022 | 66,40 | 66,70 | 65,20 | 66,40 | -0,15% | 510,00 |
10.10.2022 | 65,90 | 67,20 | 65,80 | 66,50 | 1,06% | 1.282,00 |
07.10.2022 | 67,80 | 67,90 | 65,80 | 65,80 | -3,09% | 1.549,00 |
06.10.2022 | 67,90 | 68,20 | 67,80 | 67,90 | -0,59% | 491,00 |
05.10.2022 | 67,20 | 68,30 | 67,00 | 68,30 | 1,79% | 793,00 |
04.10.2022 | 65,10 | 67,70 | 64,90 | 67,10 | 2,76% | 3.254,00 |
03.10.2022 | 63,00 | 65,40 | 63,00 | 65,30 | 2,51% | 3.510,00 |
30.09.2022 | 64,30 | 64,80 | 63,70 | 63,70 | -0,47% | 3.723,00 |
29.09.2022 | 65,80 | 65,90 | 63,40 | 64,00 | -3,61% | 2.708,00 |
28.09.2022 | 66,90 | 67,60 | 66,20 | 66,40 | -0,30% | 4.167,00 |
27.09.2022 | 67,30 | 68,10 | 66,40 | 66,60 | -1,04% | 2.758,00 |
26.09.2022 | 66,70 | 68,00 | 65,70 | 67,30 | 2,59% | 5.848,00 |
23.09.2022 | 66,10 | 66,80 | 65,10 | 65,60 | -1,20% | 3.639,00 |
22.09.2022 | 66,00 | 66,40 | 65,70 | 66,40 | 0,15% | 1.732,00 |
21.09.2022 | 67,00 | 67,70 | 66,30 | 66,30 | -0,60% | 5.315,00 |
20.09.2022 | 66,80 | 67,00 | 66,40 | 66,70 | -0,30% | 1.838,00 |
19.09.2022 | 66,40 | 67,10 | 65,20 | 66,90 | 1,36% | 1.973,00 |
16.09.2022 | 66,10 | 66,40 | 64,60 | 66,00 | -4,07% | 5.502,00 |
15.09.2022 | 70,80 | 70,90 | 68,80 | 68,80 | -1,71% | 1.994,00 |
14.09.2022 | 70,80 | 71,70 | 69,40 | 70,00 | -1,27% | 1.937,00 |
13.09.2022 | 74,20 | 74,70 | 70,90 | 70,90 | -4,58% | 2.422,00 |
12.09.2022 | 73,20 | 75,40 | 72,20 | 74,30 | 0,81% | 3.648,00 |
09.09.2022 | 73,20 | 74,50 | 73,20 | 73,70 | 0,14% | 4.313,00 |
08.09.2022 | 73,50 | 74,00 | 73,00 | 73,60 | 0,27% | 1.519,00 |
07.09.2022 | 72,50 | 73,40 | 72,40 | 73,40 | 1,10% | 2.272,00 |
06.09.2022 | 72,40 | 73,50 | 72,00 | 72,60 | 0,14% | 1.656,00 |
05.09.2022 | 72,70 | 73,20 | 72,50 | 72,50 | -0,82% | 2.098,00 |
02.09.2022 | 72,90 | 74,00 | 72,80 | 73,10 | 0,27% | 2.899,00 |
01.09.2022 | 72,50 | 72,90 | 72,00 | 72,90 | -0,27% | 3.302,00 |
31.08.2022 | 75,60 | 75,60 | 73,10 | 73,10 | -2,14% | 678,00 |
30.08.2022 | 76,10 | 76,80 | 74,60 | 74,70 | -1,97% | 2.526,00 |
29.08.2022 | 75,40 | 76,40 | 74,10 | 76,20 | 0,93% | 4.009,00 |
26.08.2022 | 78,00 | 78,80 | 75,50 | 75,50 | -4,07% | 3.055,00 |
25.08.2022 | 77,30 | 79,60 | 76,90 | 78,70 | 2,08% | 2.241,00 |
24.08.2022 | 76,10 | 77,10 | 76,00 | 77,10 | 1,05% | 577,00 |
23.08.2022 | 75,00 | 77,10 | 74,80 | 76,30 | 1,73% | 1.978,00 |
22.08.2022 | 77,40 | 77,40 | 74,90 | 75,00 | -2,72% | 3.088,00 |
19.08.2022 | 78,70 | 78,70 | 76,90 | 77,10 | -2,03% | 2.824,00 |
18.08.2022 | 78,10 | 79,10 | 78,10 | 78,70 | 0,13% | 868,00 |
17.08.2022 | 79,90 | 80,00 | 78,00 | 78,60 | -1,63% | 5.784,00 |
16.08.2022 | 78,20 | 79,90 | 77,50 | 79,90 | 1,78% | 5.645,00 |
15.08.2022 | 77,60 | 78,50 | 77,60 | 78,50 | 1,42% | 3.366,00 |
12.08.2022 | 76,30 | 77,60 | 76,30 | 77,40 | 1,57% | 1.807,00 |
11.08.2022 | 75,40 | 76,50 | 74,60 | 76,20 | 1,60% | 1.196,00 |
10.08.2022 | 73,00 | 75,30 | 73,00 | 75,00 | 2,04% | 3.154,00 |
09.08.2022 | 74,00 | 74,10 | 73,20 | 73,50 | -0,54% | 1.564,00 |
08.08.2022 | 73,50 | 75,20 | 73,30 | 73,90 | 0,82% | 4.411,00 |
05.08.2022 | 72,00 | 73,60 | 71,60 | 73,30 | 1,38% | 2.061,00 |
04.08.2022 | 73,10 | 73,60 | 72,10 | 72,30 | -2,17% | 1.439,00 |
03.08.2022 | 73,10 | 73,90 | 73,00 | 73,90 | 0,68% | 1.530,00 |
02.08.2022 | 73,80 | 74,10 | 73,00 | 73,40 | -0,54% | 3.469,00 |
01.08.2022 | 71,80 | 74,40 | 70,90 | 73,80 | 1,10% | 1.093,00 |
29.07.2022 | 71,80 | 73,00 | 71,30 | 73,00 | 1,53% | 1.527,00 |
28.07.2022 | 69,70 | 73,40 | 69,70 | 71,90 | 2,86% | 6.611,00 |
27.07.2022 | 71,10 | 71,40 | 69,60 | 69,90 | -0,71% | 3.263,00 |
26.07.2022 | 66,40 | 72,20 | 66,20 | 70,40 | 4,61% | 7.289,00 |
25.07.2022 | 66,90 | 67,40 | 65,50 | 67,30 | 1,05% | 4.277,00 |
22.07.2022 | 67,00 | 67,20 | 66,40 | 66,60 | 0,00% | 1.982,00 |
21.07.2022 | 66,30 | 67,10 | 65,80 | 66,60 | -0,15% | 3.523,00 |
20.07.2022 | 65,80 | 66,80 | 64,90 | 66,70 | 2,62% | 1.589,00 |
19.07.2022 | 62,10 | 65,00 | 62,10 | 65,00 | 4,00% | 1.760,00 |
18.07.2022 | 62,40 | 63,60 | 62,30 | 62,50 | 0,16% | 3.187,00 |
15.07.2022 | 61,10 | 62,40 | 60,70 | 62,40 | 2,46% | 2.321,00 |
14.07.2022 | 61,50 | 61,80 | 60,30 | 60,90 | -1,77% | 2.853,00 |
13.07.2022 | 62,70 | 63,00 | 61,30 | 62,00 | -1,43% | 1.456,00 |
12.07.2022 | 61,10 | 63,80 | 60,40 | 62,90 | 2,44% | 3.499,00 |
11.07.2022 | 61,90 | 62,50 | 61,20 | 61,40 | -1,76% | 3.282,00 |
08.07.2022 | 61,60 | 63,10 | 61,50 | 62,50 | 0,97% | 3.930,00 |
07.07.2022 | 60,80 | 61,90 | 60,20 | 61,90 | 2,31% | 4.954,00 |
06.07.2022 | 60,40 | 60,80 | 60,00 | 60,50 | 0,17% | 3.976,00 |
05.07.2022 | 60,90 | 61,30 | 58,40 | 60,40 | -0,49% | 3.415,00 |
04.07.2022 | 60,80 | 61,00 | 60,30 | 60,70 | -0,16% | 1.170,00 |
01.07.2022 | 60,10 | 61,40 | 59,90 | 60,80 | 0,50% | 1.632,00 |
30.06.2022 | 60,50 | 60,50 | 59,50 | 60,50 | -0,98% | 3.458,00 |
29.06.2022 | 62,50 | 62,70 | 60,60 | 61,10 | -1,45% | 1.797,00 |
28.06.2022 | 63,30 | 64,80 | 62,00 | 62,00 | -1,74% | 3.057,00 |
27.06.2022 | 63,70 | 64,00 | 62,60 | 63,10 | -1,25% | 1.587,00 |
24.06.2022 | 61,10 | 64,40 | 60,70 | 63,90 | 5,27% | 3.849,00 |
23.06.2022 | 60,80 | 61,70 | 60,10 | 60,70 | -1,46% | 5.103,00 |
22.06.2022 | 61,80 | 61,90 | 60,10 | 61,60 | -1,44% | 5.251,00 |
21.06.2022 | 64,20 | 64,20 | 62,50 | 62,50 | -2,34% | 3.515,00 |
20.06.2022 | 62,60 | 64,00 | 62,10 | 64,00 | 0,63% | 6.434,00 |
17.06.2022 | 62,60 | 63,60 | 61,90 | 63,60 | 3,25% | 2.761,00 |
16.06.2022 | 66,30 | 66,30 | 61,40 | 61,60 | -6,53% | 8.203,00 |
15.06.2022 | 64,90 | 66,70 | 64,60 | 65,90 | 1,38% | 5.874,00 |
14.06.2022 | 65,70 | 66,00 | 64,70 | 65,00 | 0,78% | 3.371,00 |
13.06.2022 | 67,00 | 67,10 | 64,50 | 64,50 | -4,87% | 8.427,00 |
10.06.2022 | 70,60 | 70,90 | 67,40 | 67,80 | -4,64% | 2.973,00 |
09.06.2022 | 72,20 | 72,40 | 71,10 | 71,10 | -1,11% | 958,00 |
08.06.2022 | 73,00 | 73,00 | 71,40 | 71,90 | -0,83% | 2.321,00 |
07.06.2022 | 71,70 | 72,50 | 71,30 | 72,50 | 1,12% | 1.897,00 |