44,270€
-2,87%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,51 | 45,90 | 43,90 | 44,28 | -2,86% | - |
| 20.02.2025 | 45,80 | 46,11 | 44,64 | 45,58 | -0,55% | - |
| 19.02.2025 | 46,02 | 46,26 | 45,36 | 45,83 | -0,52% | 25,00 |
| 18.02.2025 | 46,22 | 46,59 | 45,52 | 46,07 | -0,28% | - |
| 17.02.2025 | 46,06 | 46,25 | 46,06 | 46,19 | 0,31% | 525,00 |
| 14.02.2025 | 45,86 | 46,33 | 45,49 | 46,05 | 0,60% | 6,00 |
| 13.02.2025 | 46,01 | 46,73 | 45,50 | 45,77 | -0,28% | 50,00 |
| 12.02.2025 | 45,01 | 46,18 | 44,64 | 45,90 | 1,88% | 11,00 |
| 11.02.2025 | 45,10 | 45,31 | 44,75 | 45,06 | -0,19% | 303,00 |
| 10.02.2025 | 45,86 | 46,32 | 45,07 | 45,15 | -1,51% | - |
| 07.02.2025 | 46,07 | 46,70 | 45,66 | 45,84 | -0,62% | - |
| 06.02.2025 | 45,79 | 46,66 | 45,76 | 46,12 | 0,41% | 2,00 |
| 05.02.2025 | 46,80 | 46,85 | 45,93 | 45,93 | -2,01% | - |
| 04.02.2025 | 47,68 | 47,68 | 45,61 | 46,87 | 0,88% | 325,00 |
| 03.02.2025 | 47,27 | 47,75 | 44,21 | 46,46 | -2,54% | 235,00 |
| 31.01.2025 | 47,73 | 49,62 | 47,42 | 47,67 | 0,33% | 830,00 |
| 30.01.2025 | 47,93 | 48,88 | 46,05 | 47,52 | -0,78% | 930,00 |
| 29.01.2025 | 47,93 | 48,58 | 47,31 | 47,89 | -0,19% | 6,00 |
| 28.01.2025 | 52,59 | 54,47 | 46,73 | 47,98 | -8,40% | 2.131,00 |
| 27.01.2025 | 51,37 | 52,40 | 50,26 | 52,38 | 1,90% | 2,00 |
| 24.01.2025 | 52,07 | 52,09 | 51,07 | 51,41 | -1,34% | 15,00 |
| 23.01.2025 | 50,68 | 52,12 | 50,61 | 52,11 | 2,73% | - |
| 22.01.2025 | 51,67 | 52,06 | 50,31 | 50,72 | -2,13% | 200,00 |
| 21.01.2025 | 50,50 | 51,89 | 49,18 | 51,83 | 2,64% | 4.646,00 |
| 20.01.2025 | 49,52 | 50,94 | 49,05 | 50,49 | 2,08% | 429,00 |
| 17.01.2025 | 50,23 | 50,92 | 49,37 | 49,46 | -1,67% | - |
| 16.01.2025 | 50,19 | 50,66 | 49,74 | 50,30 | 0,31% | 100,00 |
| 15.01.2025 | 49,58 | 51,28 | 49,40 | 50,15 | 1,32% | - |
| 14.01.2025 | 48,66 | 49,92 | 48,66 | 49,49 | 1,46% | - |
| 13.01.2025 | 48,61 | 49,09 | 48,03 | 48,78 | 0,21% | - |
| 10.01.2025 | 49,45 | 49,54 | 48,60 | 48,68 | -1,51% | 3,00 |
| 09.01.2025 | 49,32 | 49,50 | 49,32 | 49,42 | 0,06% | - |
| 08.01.2025 | 50,40 | 50,71 | 48,83 | 49,39 | -1,67% | 100,00 |
| 07.01.2025 | 51,56 | 51,79 | 50,19 | 50,23 | -2,41% | 250,00 |
| 06.01.2025 | 50,24 | 52,29 | 50,23 | 51,47 | 2,59% | 20,00 |
| 03.01.2025 | 49,99 | 50,57 | 49,01 | 50,17 | 0,50% | - |
| 02.01.2025 | 51,67 | 52,03 | 49,75 | 49,92 | -3,28% | 65,00 |
| 30.12.2024 | 52,10 | 52,10 | 51,58 | 51,62 | -0,50% | - |
| 27.12.2024 | 52,04 | 52,58 | 51,60 | 51,88 | 2,66% | - |
| 23.12.2024 | 49,55 | 50,53 | 49,51 | 50,53 | 2,00% | - |
| 20.12.2024 | 48,67 | 49,93 | 47,79 | 49,54 | 1,80% | - |
| 19.12.2024 | 48,55 | 49,34 | 48,14 | 48,66 | 0,22% | 314,00 |
| 18.12.2024 | 48,83 | 49,51 | 48,08 | 48,56 | -0,56% | - |
| 17.12.2024 | 49,65 | 49,77 | 48,74 | 48,83 | -1,66% | - |
| 16.12.2024 | 50,02 | 50,17 | 48,79 | 49,65 | -0,68% | 54,00 |
| 13.12.2024 | 49,84 | 50,33 | 49,46 | 49,99 | 0,30% | - |
| 12.12.2024 | 49,56 | 50,35 | 49,33 | 49,84 | 0,59% | - |
| 11.12.2024 | 51,66 | 51,66 | 48,92 | 49,55 | -4,02% | - |
| 10.12.2024 | 50,01 | 51,82 | 49,76 | 51,63 | 3,22% | 50,00 |
| 09.12.2024 | 50,62 | 51,48 | 49,90 | 50,01 | -1,04% | 31,00 |
| 06.12.2024 | 50,58 | 50,91 | 50,12 | 50,54 | 0,38% | 10,00 |
| 05.12.2024 | 50,72 | 51,08 | 50,09 | 50,35 | -0,73% | - |
| 04.12.2024 | 51,09 | 51,44 | 49,37 | 50,72 | -0,72% | 324,00 |
| 03.12.2024 | 52,43 | 52,52 | 50,90 | 51,09 | -2,54% | 100,00 |
| 02.12.2024 | 52,57 | 53,18 | 52,16 | 52,42 | -0,26% | 3.061,00 |
| 29.11.2024 | 53,09 | 53,99 | 52,55 | 52,56 | -1,01% | - |
| 28.11.2024 | 52,54 | 53,43 | 52,54 | 53,09 | 1,05% | - |
| 27.11.2024 | 52,31 | 53,09 | 51,98 | 52,54 | 0,54% | 14,00 |
| 26.11.2024 | 57,36 | 58,33 | 52,23 | 52,26 | -8,88% | 282,00 |
| 25.11.2024 | 56,28 | 58,20 | 55,93 | 57,36 | 1,91% | 100,00 |
| 22.11.2024 | 53,17 | 56,58 | 52,98 | 56,28 | 5,83% | 20,00 |
| 21.11.2024 | 52,01 | 53,28 | 51,87 | 53,18 | 2,26% | - |
| 20.11.2024 | 52,03 | 52,61 | 51,81 | 52,01 | -0,05% | 50,00 |
| 19.11.2024 | 53,05 | 53,67 | 51,76 | 52,03 | -1,94% | - |
| 18.11.2024 | 54,08 | 54,55 | 52,84 | 53,06 | -1,92% | 148,00 |
| 15.11.2024 | 54,70 | 54,91 | 53,85 | 54,10 | -1,11% | 272,00 |
| 14.11.2024 | 54,65 | 56,24 | 54,18 | 54,71 | 0,10% | 500,00 |
| 13.11.2024 | 54,00 | 55,27 | 53,60 | 54,65 | 1,18% | 95,00 |
| 12.11.2024 | 54,11 | 54,88 | 53,39 | 54,01 | -0,18% | 22,00 |
| 11.11.2024 | 51,89 | 54,67 | 51,89 | 54,11 | 4,26% | 120,00 |
| 08.11.2024 | 51,35 | 52,36 | 50,87 | 51,90 | 1,08% | - |
| 07.11.2024 | 51,29 | 51,81 | 50,23 | 51,34 | 0,09% | 394,00 |
| 06.11.2024 | 51,25 | 52,42 | 49,60 | 51,30 | 4,41% | 669,00 |
| 05.11.2024 | 47,72 | 49,18 | 47,28 | 49,13 | 2,95% | - |
| 04.11.2024 | 46,76 | 48,42 | 46,64 | 47,72 | 1,92% | - |
| 01.11.2024 | 46,68 | 47,64 | 46,68 | 46,82 | 0,31% | - |
| 31.10.2024 | 47,74 | 47,99 | 46,63 | 46,68 | -2,24% | 100,00 |
| 30.10.2024 | 47,73 | 48,54 | 47,40 | 47,75 | 0,02% | 1.100,00 |
| 29.10.2024 | 48,61 | 48,72 | 47,27 | 47,74 | -1,78% | - |
| 28.10.2024 | 48,20 | 48,89 | 48,14 | 48,61 | 0,84% | - |
| 25.10.2024 | 48,70 | 49,29 | 48,07 | 48,20 | -1,04% | - |
| 24.10.2024 | 49,27 | 50,21 | 48,50 | 48,71 | -1,16% | 220,00 |
| 23.10.2024 | 49,59 | 50,37 | 48,76 | 49,28 | -0,61% | 1.011,00 |
| 22.10.2024 | 45,20 | 50,15 | 44,09 | 49,58 | 9,70% | 980,00 |
| 21.10.2024 | 45,33 | 45,70 | 44,90 | 45,20 | -0,17% | - |
| 18.10.2024 | 45,60 | 45,83 | 45,22 | 45,27 | -0,72% | 700,00 |
| 17.10.2024 | 45,14 | 45,71 | 44,98 | 45,60 | 1,02% | - |
| 16.10.2024 | 43,91 | 45,29 | 43,91 | 45,14 | 2,84% | - |
| 15.10.2024 | 44,56 | 44,85 | 43,89 | 43,90 | -1,49% | 510,00 |
| 14.10.2024 | 43,71 | 44,73 | 43,70 | 44,56 | 1,94% | 450,00 |
| 11.10.2024 | 43,61 | 44,09 | 43,13 | 43,71 | 0,18% | 21,00 |
| 10.10.2024 | 43,81 | 43,93 | 43,32 | 43,63 | -0,30% | - |
| 09.10.2024 | 41,90 | 43,85 | 41,71 | 43,76 | 4,46% | - |
| 08.10.2024 | 41,94 | 43,13 | 41,60 | 41,89 | -0,13% | 325,00 |
| 07.10.2024 | 41,57 | 42,00 | 41,24 | 41,95 | 0,88% | - |
| 04.10.2024 | 40,78 | 42,07 | 40,76 | 41,58 | 1,97% | 1,00 |
| 03.10.2024 | 40,58 | 40,83 | 39,91 | 40,77 | 0,26% | 18,00 |
| 02.10.2024 | 40,55 | 41,20 | 40,34 | 40,67 | 0,38% | - |
| 01.10.2024 | 40,22 | 41,05 | 40,09 | 40,51 | 0,76% | - |
| 30.09.2024 | 41,61 | 41,66 | 39,53 | 40,21 | -3,41% | 1.000,00 |