42,130€
2,26%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
28.11.2023 | 25,98 | 26,38 | 25,80 | 26,29 | 1,06% | 195,00 |
27.11.2023 | 25,77 | 26,08 | 25,56 | 26,01 | 0,94% | - |
24.11.2023 | 25,76 | 26,05 | 25,68 | 25,77 | 0,04% | - |
23.11.2023 | 25,79 | 25,83 | 25,71 | 25,76 | -0,08% | 113,00 |
22.11.2023 | 25,57 | 26,08 | 25,52 | 25,78 | 0,71% | 571,00 |
21.11.2023 | 26,06 | 26,13 | 25,33 | 25,60 | -1,74% | 2,00 |
20.11.2023 | 25,65 | 26,28 | 25,37 | 26,05 | 1,55% | 313,00 |
17.11.2023 | 25,34 | 25,70 | 25,33 | 25,65 | 1,26% | 5,00 |
16.11.2023 | 25,90 | 25,96 | 25,27 | 25,33 | -2,11% | 85,00 |
15.11.2023 | 26,00 | 26,20 | 25,55 | 25,88 | -0,42% | 141,00 |
14.11.2023 | 25,15 | 26,20 | 25,10 | 25,99 | 3,40% | 3,00 |
13.11.2023 | 25,05 | 25,34 | 24,93 | 25,13 | 0,10% | - |
10.11.2023 | 24,98 | 25,27 | 24,65 | 25,11 | 0,54% | 290,00 |
09.11.2023 | 25,73 | 25,98 | 24,96 | 24,97 | -2,93% | 272,00 |
08.11.2023 | 26,51 | 26,67 | 25,71 | 25,73 | -2,92% | 16,00 |
07.11.2023 | 27,17 | 27,25 | 26,23 | 26,50 | -2,32% | 245,00 |