42,240€
0,21%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,21 | 42,61 | 41,96 | 42,16 | 0,02% | 811,00 |
| 08.05.2025 | 40,27 | 42,54 | 40,27 | 42,15 | 4,77% | - |
| 07.05.2025 | 39,90 | 40,48 | 39,58 | 40,23 | 0,69% | 2,00 |
| 06.05.2025 | 40,06 | 40,51 | 39,51 | 39,96 | -0,37% | 8,00 |
| 05.05.2025 | 39,71 | 40,34 | 39,59 | 40,11 | 0,17% | 150,00 |
| 02.05.2025 | 39,93 | 40,58 | 39,53 | 40,04 | 0,14% | 575,00 |
| 30.04.2025 | 41,22 | 41,22 | 39,38 | 39,98 | -3,08% | 42,00 |
| 29.04.2025 | 42,03 | 42,12 | 39,74 | 41,25 | -0,09% | 280,00 |
| 28.04.2025 | 41,46 | 42,09 | 40,87 | 41,29 | -0,45% | 3.444,00 |
| 25.04.2025 | 41,27 | 41,81 | 41,01 | 41,48 | 0,72% | 33,00 |
| 24.04.2025 | 40,63 | 41,38 | 39,85 | 41,18 | 1,58% | 750,00 |
| 23.04.2025 | 39,61 | 41,78 | 39,61 | 40,54 | 2,65% | 80,00 |
| 22.04.2025 | 38,42 | 39,87 | 38,39 | 39,49 | 0,81% | 6,00 |
| 17.04.2025 | 38,80 | 39,88 | 38,57 | 39,18 | 0,76% | - |
| 16.04.2025 | 38,80 | 39,66 | 38,49 | 38,88 | -1,60% | 225,00 |
| 15.04.2025 | 39,56 | 39,82 | 39,00 | 39,51 | -0,53% | 67,00 |
| 14.04.2025 | 38,56 | 40,48 | 37,92 | 39,73 | 3,24% | 175,00 |
| 11.04.2025 | 38,64 | 39,29 | 37,67 | 38,48 | -1,79% | - |
| 10.04.2025 | 41,72 | 41,72 | 38,05 | 39,18 | -6,37% | 290,00 |
| 09.04.2025 | 38,44 | 42,38 | 37,07 | 41,85 | 8,45% | 3,00 |
| 08.04.2025 | 40,88 | 41,48 | 38,24 | 38,59 | -3,34% | 31,00 |
| 07.04.2025 | 40,44 | 41,37 | 37,76 | 39,92 | -1,13% | 1.001,00 |
| 04.04.2025 | 41,53 | 41,65 | 38,97 | 40,38 | -3,03% | - |
| 03.04.2025 | 43,64 | 43,64 | 41,57 | 41,64 | -5,84% | 15,00 |
| 02.04.2025 | 43,86 | 44,46 | 43,21 | 44,22 | 1,18% | - |
| 01.04.2025 | 43,45 | 44,25 | 43,05 | 43,70 | 0,41% | 1.250,00 |
| 31.03.2025 | 43,10 | 43,70 | 41,92 | 43,52 | 0,59% | - |
| 28.03.2025 | 43,91 | 43,91 | 42,32 | 43,27 | -1,45% | 120,00 |
| 27.03.2025 | 44,46 | 44,83 | 42,95 | 43,90 | -7,38% | 106,00 |
| 26.03.2025 | 48,67 | 49,38 | 47,11 | 47,40 | -3,03% | 154,00 |
| 25.03.2025 | 47,59 | 48,98 | 47,19 | 48,88 | 2,67% | 780,00 |
| 24.03.2025 | 45,84 | 48,02 | 45,84 | 47,61 | 3,17% | - |
| 21.03.2025 | 45,60 | 46,29 | 45,02 | 46,15 | 1,18% | - |
| 20.03.2025 | 45,71 | 46,20 | 45,10 | 45,61 | -0,30% | - |
| 19.03.2025 | 44,56 | 46,01 | 44,55 | 45,75 | 2,89% | - |
| 18.03.2025 | 44,96 | 45,60 | 44,03 | 44,46 | -1,16% | - |
| 17.03.2025 | 44,15 | 45,11 | 44,07 | 44,98 | 1,35% | - |
| 14.03.2025 | 43,68 | 44,81 | 43,60 | 44,38 | 2,03% | 360,00 |
| 13.03.2025 | 43,94 | 45,37 | 43,13 | 43,50 | -1,01% | 40,00 |
| 12.03.2025 | 44,48 | 44,98 | 43,01 | 43,94 | -0,69% | 40,00 |
| 11.03.2025 | 44,15 | 44,67 | 42,23 | 44,25 | -0,23% | - |
| 10.03.2025 | 43,46 | 44,49 | 42,80 | 44,35 | 1,53% | - |
| 07.03.2025 | 43,67 | 44,06 | 42,43 | 43,68 | -0,11% | 1.460,00 |
| 06.03.2025 | 44,89 | 45,30 | 42,85 | 43,73 | -2,63% | - |
| 05.03.2025 | 44,23 | 45,94 | 43,00 | 44,91 | 5,00% | - |
| 04.03.2025 | 45,09 | 45,21 | 42,23 | 42,77 | -5,40% | 30,00 |
| 03.03.2025 | 47,32 | 48,16 | 44,64 | 45,21 | -4,68% | 1.172,00 |
| 28.02.2025 | 45,76 | 47,56 | 45,57 | 47,43 | 3,52% | 155,00 |
| 27.02.2025 | 46,21 | 47,02 | 45,73 | 45,82 | -0,73% | 95,00 |
| 26.02.2025 | 44,44 | 47,88 | 44,44 | 46,15 | 3,88% | - |
| 25.02.2025 | 44,47 | 44,71 | 43,53 | 44,43 | -0,11% | - |
| 24.02.2025 | 44,27 | 44,81 | 44,02 | 44,48 | 0,46% | 50,00 |
| 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% | - |