42,500€
4,49%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 40,66 | 43,02 | 39,57 | 42,48 | 4,44% | 500,00 |
| 22.04.2024 | 39,76 | 40,88 | 39,68 | 40,68 | 2,37% | 300,00 |
| 19.04.2024 | 39,83 | 40,25 | 39,50 | 39,73 | -0,32% | - |
| 18.04.2024 | 39,79 | 40,32 | 39,47 | 39,86 | 0,25% | - |
| 17.04.2024 | 40,17 | 40,55 | 39,66 | 39,76 | -1,06% | 30,00 |
| 16.04.2024 | 40,11 | 40,39 | 39,60 | 40,19 | -0,09% | - |
| 15.04.2024 | 39,94 | 41,32 | 39,94 | 40,22 | -0,54% | 173,00 |
| 12.04.2024 | 40,85 | 41,27 | 40,08 | 40,44 | -1,01% | - |
| 11.04.2024 | 40,83 | 41,15 | 40,31 | 40,85 | 0,03% | 359,00 |
| 10.04.2024 | 41,22 | 41,37 | 40,44 | 40,84 | -0,93% | 55,00 |
| 09.04.2024 | 40,82 | 41,26 | 40,54 | 41,22 | 1,00% | 1.300,00 |
| 08.04.2024 | 40,82 | 41,18 | 40,63 | 40,81 | 0,03% | - |
| 05.04.2024 | 40,52 | 40,88 | 40,19 | 40,80 | 1,20% | - |
| 04.04.2024 | 41,72 | 43,51 | 40,26 | 40,32 | -3,46% | - |
| 03.04.2024 | 41,71 | 41,97 | 40,98 | 41,76 | 0,14% | 210,00 |
| 02.04.2024 | 42,23 | 42,34 | 41,44 | 41,70 | -0,97% | 557,00 |
| 28.03.2024 | 41,22 | 42,13 | 41,21 | 42,11 | 2,22% | 110,00 |
| 27.03.2024 | 40,86 | 41,40 | 40,75 | 41,20 | 0,79% | 555,00 |
| 26.03.2024 | 40,20 | 41,14 | 40,03 | 40,88 | 1,49% | - |
| 25.03.2024 | 39,59 | 40,56 | 39,59 | 40,28 | 1,66% | 9,00 |
| 22.03.2024 | 39,99 | 40,34 | 39,61 | 39,62 | -0,91% | 215,00 |
| 21.03.2024 | 39,19 | 40,15 | 39,19 | 39,98 | 1,87% | - |
| 20.03.2024 | 38,28 | 39,27 | 38,12 | 39,25 | 2,59% | - |
| 19.03.2024 | 37,57 | 38,39 | 37,36 | 38,26 | 1,93% | - |
| 18.03.2024 | 37,34 | 37,63 | 37,04 | 37,53 | 0,56% | 130,00 |
| 15.03.2024 | 36,15 | 37,49 | 35,99 | 37,32 | 3,19% | - |
| 14.03.2024 | 36,90 | 36,93 | 35,79 | 36,17 | -1,81% | 20,00 |
| 13.03.2024 | 35,97 | 36,97 | 35,81 | 36,84 | 2,60% | 5,00 |
| 12.03.2024 | 36,18 | 36,35 | 35,72 | 35,90 | -0,83% | - |
| 11.03.2024 | 36,18 | 36,45 | 35,89 | 36,20 | 0,22% | - |
| 08.03.2024 | 35,95 | 36,62 | 35,86 | 36,12 | 0,61% | 124,00 |
| 07.03.2024 | 36,89 | 37,01 | 35,86 | 35,90 | -2,45% | - |
| 06.03.2024 | 37,46 | 37,59 | 36,56 | 36,80 | -1,77% | - |
| 05.03.2024 | 37,64 | 37,70 | 36,96 | 37,47 | -0,48% | - |
| 04.03.2024 | 37,75 | 38,23 | 37,55 | 37,65 | -0,41% | - |
| 01.03.2024 | 37,83 | 38,06 | 37,37 | 37,80 | -0,29% | 90,00 |
| 29.02.2024 | 37,46 | 38,13 | 37,28 | 37,91 | 1,19% | - |
| 28.02.2024 | 37,09 | 37,90 | 36,66 | 37,46 | 1,07% | - |
| 27.02.2024 | 36,66 | 37,45 | 36,58 | 37,07 | 1,12% | 200,00 |
| 26.02.2024 | 36,55 | 37,54 | 36,48 | 36,66 | 0,12% | 161,00 |
| 23.02.2024 | 36,32 | 36,90 | 36,17 | 36,62 | 0,77% | 62,00 |
| 22.02.2024 | 36,59 | 36,82 | 36,19 | 36,34 | -0,61% | 1.550,00 |
| 21.02.2024 | 36,05 | 36,82 | 35,90 | 36,56 | 1,25% | - |
| 20.02.2024 | 35,72 | 36,24 | 35,21 | 36,11 | 1,08% | - |
| 19.02.2024 | 35,91 | 35,91 | 35,01 | 35,72 | -0,51% | 487,00 |
| 16.02.2024 | 36,21 | 36,31 | 35,87 | 35,90 | -0,86% | 15,00 |
| 15.02.2024 | 35,89 | 36,65 | 35,71 | 36,21 | 0,88% | - |
| 14.02.2024 | 35,81 | 36,17 | 35,47 | 35,90 | 0,25% | - |
| 13.02.2024 | 36,44 | 36,51 | 35,31 | 35,81 | -1,76% | - |
| 12.02.2024 | 35,83 | 36,68 | 35,68 | 36,45 | 1,89% | 135,00 |
| 09.02.2024 | 35,89 | 36,14 | 35,66 | 35,77 | -0,25% | 30,00 |
| 08.02.2024 | 35,90 | 36,21 | 35,69 | 35,86 | -0,20% | - |
| 07.02.2024 | 35,71 | 36,32 | 35,40 | 35,93 | 0,69% | 3.500,00 |
| 06.02.2024 | 35,28 | 35,99 | 35,06 | 35,68 | 1,54% | 201,00 |
| 05.02.2024 | 35,92 | 36,16 | 35,08 | 35,14 | -2,50% | 500,00 |
| 02.02.2024 | 35,84 | 36,32 | 35,45 | 36,04 | 0,67% | 1.750,00 |
| 01.02.2024 | 35,88 | 36,39 | 35,51 | 35,80 | -0,24% | - |
| 31.01.2024 | 35,22 | 36,61 | 34,99 | 35,89 | 2,32% | 362,00 |
| 30.01.2024 | 32,59 | 35,87 | 32,25 | 35,08 | 7,19% | 6.610,00 |
| 29.01.2024 | 32,39 | 32,87 | 32,33 | 32,72 | 1,00% | 40,00 |
| 26.01.2024 | 32,38 | 32,70 | 32,27 | 32,40 | 0,05% | - |
| 25.01.2024 | 31,83 | 32,55 | 31,44 | 32,39 | 1,72% | - |
| 24.01.2024 | 32,47 | 32,61 | 31,65 | 31,84 | -1,96% | 100,00 |
| 23.01.2024 | 32,50 | 32,93 | 32,28 | 32,47 | 0,02% | - |
| 22.01.2024 | 32,78 | 33,11 | 32,42 | 32,47 | -0,75% | 29,00 |
| 19.01.2024 | 31,85 | 32,74 | 31,58 | 32,71 | 2,82% | - |
| 18.01.2024 | 32,24 | 32,53 | 31,61 | 31,82 | -1,24% | 3,00 |
| 17.01.2024 | 32,57 | 32,57 | 31,98 | 32,22 | -0,95% | 435,00 |
| 16.01.2024 | 32,12 | 32,71 | 31,80 | 32,53 | 1,35% | - |
| 15.01.2024 | 32,16 | 32,17 | 31,81 | 32,09 | -0,09% | 312,00 |
| 12.01.2024 | 32,69 | 32,90 | 32,08 | 32,12 | -1,65% | 300,00 |
| 11.01.2024 | 33,10 | 33,27 | 32,54 | 32,66 | -1,25% | - |
| 10.01.2024 | 33,42 | 33,48 | 32,81 | 33,08 | -0,96% | 500,00 |
| 09.01.2024 | 33,51 | 33,56 | 33,08 | 33,40 | -0,20% | - |
| 08.01.2024 | 32,94 | 33,63 | 32,71 | 33,47 | 1,71% | 25,00 |
| 05.01.2024 | 32,49 | 33,30 | 32,27 | 32,90 | 1,45% | 95,00 |
| 04.01.2024 | 32,43 | 33,00 | 32,25 | 32,43 | 0,06% | 50,00 |
| 03.01.2024 | 33,02 | 33,02 | 31,80 | 32,41 | -1,72% | 69,00 |
| 02.01.2024 | 32,75 | 33,44 | 32,36 | 32,98 | 0,80% | 5,00 |
| 29.12.2023 | 32,73 | 32,81 | 32,63 | 32,72 | 0,09% | - |
| 28.12.2023 | 32,50 | 32,77 | 32,33 | 32,69 | 0,69% | 40,00 |
| 27.12.2023 | 32,74 | 32,78 | 32,13 | 32,47 | -0,67% | 110,00 |
| 22.12.2023 | 32,81 | 33,18 | 32,58 | 32,69 | -0,25% | 70,00 |
| 21.12.2023 | 32,52 | 33,05 | 32,46 | 32,77 | 0,69% | - |
| 20.12.2023 | 32,64 | 33,18 | 32,37 | 32,54 | -0,25% | 1.954,00 |
| 19.12.2023 | 32,45 | 32,79 | 32,26 | 32,63 | 0,60% | 4,00 |
| 18.12.2023 | 32,79 | 33,10 | 32,37 | 32,43 | -1,26% | 186,00 |
| 15.12.2023 | 33,01 | 33,50 | 32,66 | 32,85 | -0,36% | 70,00 |
| 14.12.2023 | 31,26 | 33,03 | 31,21 | 32,96 | 5,71% | 10,00 |
| 13.12.2023 | 31,07 | 31,35 | 30,43 | 31,18 | 0,48% | 125,00 |
| 12.12.2023 | 31,22 | 31,44 | 30,95 | 31,04 | -0,56% | 40,00 |
| 11.12.2023 | 31,38 | 31,64 | 31,14 | 31,21 | -0,42% | 400,00 |
| 08.12.2023 | 31,04 | 31,83 | 31,00 | 31,34 | 1,00% | 30,00 |
| 07.12.2023 | 30,59 | 31,11 | 30,40 | 31,03 | 1,42% | 232,00 |
| 06.12.2023 | 30,24 | 31,21 | 30,24 | 30,60 | 1,24% | 51,00 |
| 05.12.2023 | 30,52 | 30,97 | 30,22 | 30,22 | -0,90% | 500,00 |
| 04.12.2023 | 29,75 | 30,89 | 29,74 | 30,50 | 2,50% | 710,00 |
| 01.12.2023 | 28,88 | 29,97 | 28,88 | 29,75 | 2,54% | - |
| 30.11.2023 | 28,90 | 29,57 | 28,83 | 29,02 | 0,47% | 41,00 |
| 29.11.2023 | 26,30 | 29,40 | 26,27 | 28,88 | 9,86% | 3.490,00 |