54,285€
2,08%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,17 | 54,41 | 52,98 | 54,33 | 2,16% | 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 |
| 27.09.2024 | 40,99 | 42,16 | 40,99 | 41,63 | 1,46% | - |
| 26.09.2024 | 41,10 | 41,68 | 40,78 | 41,03 | -0,18% | - |
| 25.09.2024 | 43,00 | 43,00 | 40,18 | 41,10 | -4,10% | 191,00 |
| 24.09.2024 | 43,19 | 43,78 | 42,67 | 42,86 | -0,79% | 20,00 |
| 23.09.2024 | 43,74 | 44,02 | 42,24 | 43,20 | -1,40% | 25,00 |
| 20.09.2024 | 43,51 | 43,89 | 42,88 | 43,82 | 0,70% | - |
| 19.09.2024 | 43,73 | 44,82 | 43,19 | 43,51 | -0,54% | - |
| 18.09.2024 | 42,76 | 44,30 | 42,63 | 43,75 | 2,32% | - |
| 17.09.2024 | 42,07 | 43,31 | 41,88 | 42,76 | 1,61% | - |
| 16.09.2024 | 41,79 | 42,83 | 41,61 | 42,08 | 0,75% | - |
| 13.09.2024 | 41,71 | 42,42 | 41,41 | 41,76 | 0,12% | 225,00 |
| 12.09.2024 | 40,47 | 42,19 | 40,45 | 41,71 | 3,08% | - |
| 11.09.2024 | 40,66 | 40,89 | 39,79 | 40,47 | -0,49% | - |
| 10.09.2024 | 43,08 | 43,08 | 40,12 | 40,67 | -5,60% | 163,00 |
| 09.09.2024 | 42,41 | 43,34 | 42,41 | 43,08 | 1,40% | 130,00 |
| 06.09.2024 | 43,24 | 43,90 | 42,44 | 42,48 | -1,83% | - |
| 05.09.2024 | 43,66 | 44,16 | 43,16 | 43,28 | -0,89% | 120,00 |
| 04.09.2024 | 43,81 | 44,58 | 43,23 | 43,66 | -0,33% | 20,00 |
| 03.09.2024 | 45,08 | 45,08 | 43,60 | 43,81 | -2,83% | - |
| 02.09.2024 | 45,01 | 45,09 | 44,79 | 45,08 | 0,17% | 455,00 |
| 30.08.2024 | 44,81 | 45,09 | 44,43 | 45,00 | 0,44% | - |
| 29.08.2024 | 44,03 | 44,95 | 43,88 | 44,81 | 1,75% | - |
| 28.08.2024 | 44,02 | 44,50 | 43,94 | 44,04 | 0,04% | 500,00 |
| 27.08.2024 | 43,62 | 44,26 | 43,36 | 44,02 | 0,90% | - |
| 26.08.2024 | 43,31 | 44,04 | 43,31 | 43,63 | 0,73% | - |
| 23.08.2024 | 42,56 | 43,48 | 41,98 | 43,31 | 1,86% | - |
| 22.08.2024 | 41,66 | 42,65 | 41,34 | 42,52 | 2,06% | 240,00 |
| 21.08.2024 | 41,31 | 42,16 | 41,31 | 41,66 | 0,79% | - |
| 20.08.2024 | 41,24 | 41,88 | 41,08 | 41,33 | 0,22% | 63,00 |
| 19.08.2024 | 41,00 | 41,47 | 40,91 | 41,24 | 0,32% | - |
| 16.08.2024 | 40,88 | 41,29 | 40,52 | 41,11 | 0,56% | - |
| 15.08.2024 | 39,70 | 41,17 | 39,63 | 40,88 | 3,17% | - |
| 14.08.2024 | 39,33 | 39,90 | 39,16 | 39,62 | 0,88% | 100,00 |
| 13.08.2024 | 39,22 | 39,46 | 38,83 | 39,28 | 0,15% | - |
| 12.08.2024 | 39,84 | 39,92 | 39,11 | 39,22 | -1,56% | - |
| 09.08.2024 | 39,17 | 40,36 | 38,87 | 39,84 | 1,72% | - |
| 08.08.2024 | 37,12 | 39,38 | 36,94 | 39,17 | 5,45% | 1.140,00 |
| 07.08.2024 | 37,08 | 38,04 | 37,08 | 37,14 | 0,13% | 100,00 |
| 06.08.2024 | 36,61 | 37,64 | 36,44 | 37,09 | 1,37% | 62,00 |
| 05.08.2024 | 37,69 | 37,69 | 35,33 | 36,59 | -2,92% | 588,00 |
| 02.08.2024 | 40,08 | 40,08 | 37,56 | 37,70 | -6,03% | 35,00 |
| 01.08.2024 | 41,05 | 41,83 | 39,97 | 40,12 | -2,37% | 50,00 |
| 31.07.2024 | 40,87 | 41,65 | 40,28 | 41,09 | 0,59% | 32,00 |
| 30.07.2024 | 40,65 | 41,61 | 40,50 | 40,85 | 0,10% | 38,00 |
| 29.07.2024 | 40,68 | 40,92 | 40,37 | 40,81 | 0,29% | 122,00 |
| 26.07.2024 | 40,69 | 41,13 | 40,23 | 40,69 | -0,02% | - |
| 25.07.2024 | 42,54 | 42,63 | 40,67 | 40,70 | -4,05% | 927,00 |
| 24.07.2024 | 42,98 | 42,98 | 41,57 | 42,41 | -0,70% | - |
| 23.07.2024 | 45,67 | 48,71 | 42,23 | 42,71 | -6,40% | 411,00 |
| 22.07.2024 | 44,38 | 45,70 | 44,38 | 45,64 | 2,81% | 100,00 |
| 19.07.2024 | 45,74 | 45,74 | 44,28 | 44,39 | -2,62% | 40,00 |
| 18.07.2024 | 45,71 | 46,28 | 45,11 | 45,58 | -0,10% | - |
| 17.07.2024 | 45,68 | 45,68 | 44,92 | 45,63 | -0,11% | 46,00 |
| 16.07.2024 | 45,36 | 45,89 | 44,88 | 45,68 | 0,82% | - |
| 15.07.2024 | 44,89 | 45,95 | 44,89 | 45,31 | 0,86% | 605,00 |
| 12.07.2024 | 44,14 | 45,25 | 44,06 | 44,92 | 1,77% | 17,00 |
| 11.07.2024 | 42,94 | 44,18 | 42,75 | 44,14 | 2,81% | - |
| 10.07.2024 | 42,77 | 43,21 | 42,72 | 42,94 | 0,39% | - |
| 09.07.2024 | 43,06 | 43,33 | 42,72 | 42,77 | -0,68% | 45,00 |
| 08.07.2024 | 42,84 | 43,73 | 42,66 | 43,06 | 0,33% | 170,00 |