165,140$
0,57%
Echtzeit-Aktienkurs General Electric Co.
Bid:
Ask:
Aktienkurse zur General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 164,29 | 165,35 | 160,07 | 165,14 | 0,57% | 11.658.811,00 |
| 30.05.2024 | 163,48 | 165,02 | 163,19 | 164,20 | 0,37% | 4.382.159,00 |
| 29.05.2024 | 166,60 | 167,43 | 163,39 | 163,60 | -2,94% | 4.812.606,00 |
| 28.05.2024 | 167,00 | 168,65 | 165,31 | 168,56 | 0,74% | 5.723.124,00 |
| 24.05.2024 | 165,83 | 169,15 | 163,85 | 167,33 | 1,25% | 5.500.252,00 |
| 23.05.2024 | 161,99 | 166,27 | 161,75 | 165,26 | 2,77% | 7.395.133,00 |
| 22.05.2024 | 160,49 | 161,74 | 159,73 | 160,81 | -0,12% | 4.269.800,00 |
| 21.05.2024 | 157,94 | 161,22 | 157,36 | 161,00 | 1,08% | 4.912.123,00 |
| 20.05.2024 | 159,92 | 161,42 | 158,82 | 159,28 | -0,38% | 5.477.454,00 |
| 17.05.2024 | 161,82 | 161,88 | 159,10 | 159,89 | -0,76% | 5.889.236,00 |
| 16.05.2024 | 163,00 | 163,92 | 161,09 | 161,12 | -1,44% | 4.252.212,00 |
| 15.05.2024 | 160,00 | 163,74 | 159,23 | 163,47 | 2,17% | 6.967.849,00 |
| 14.05.2024 | 158,64 | 160,82 | 158,03 | 160,00 | 0,31% | 6.050.076,00 |
| 13.05.2024 | 163,08 | 163,11 | 158,86 | 159,50 | -2,37% | 7.745.867,00 |
| 10.05.2024 | 167,91 | 168,74 | 163,11 | 163,38 | -2,46% | 5.692.140,00 |
| 09.05.2024 | 168,76 | 169,34 | 167,13 | 167,50 | -0,81% | 4.902.984,00 |
| 08.05.2024 | 168,10 | 170,19 | 168,10 | 168,86 | 0,05% | 4.787.221,00 |
| 07.05.2024 | 167,81 | 170,80 | 167,22 | 168,78 | 0,48% | 4.733.691,00 |
| 06.05.2024 | 165,12 | 167,98 | 165,03 | 167,97 | 2,35% | 4.528.655,00 |
| 03.05.2024 | 165,30 | 165,30 | 162,01 | 164,11 | 0,90% | 3.879.459,00 |
| 02.05.2024 | 161,39 | 162,83 | 159,42 | 162,64 | 1,84% | 4.948.373,00 |
| 01.05.2024 | 162,57 | 163,30 | 158,82 | 159,70 | -1,31% | 4.774.783,00 |
| 30.04.2024 | 163,56 | 166,26 | 161,58 | 161,82 | -1,62% | 6.680.209,00 |
| 29.04.2024 | 163,00 | 166,07 | 163,00 | 164,49 | 1,32% | 5.365.453,00 |
| 26.04.2024 | 161,01 | 163,37 | 160,31 | 162,35 | 0,68% | 5.824.101,00 |
| 25.04.2024 | 158,09 | 161,48 | 157,12 | 161,26 | 1,30% | 5.515.941,00 |
| 24.04.2024 | 161,87 | 162,34 | 155,56 | 159,19 | -2,11% | 10.294.622,00 |
| 23.04.2024 | 157,83 | 163,65 | 152,82 | 162,62 | 8,28% | 18.843.018,00 |
| 22.04.2024 | 148,83 | 151,91 | 148,83 | 150,19 | 1,44% | 7.024.708,00 |
| 19.04.2024 | 153,45 | 153,52 | 146,78 | 148,06 | -3,19% | 9.475.567,00 |
| 18.04.2024 | 156,68 | 158,00 | 152,88 | 152,94 | -1,75% | 5.972.475,00 |
| 17.04.2024 | 158,00 | 158,68 | 153,63 | 155,67 | -0,70% | 6.508.573,00 |
| 16.04.2024 | 152,70 | 157,02 | 152,00 | 156,76 | 1,99% | 6.168.009,00 |
| 15.04.2024 | 157,20 | 158,69 | 152,69 | 153,70 | -0,60% | 6.307.359,00 |
| 12.04.2024 | 155,90 | 156,98 | 153,03 | 154,63 | -1,93% | 6.686.901,00 |
| 11.04.2024 | 157,07 | 158,44 | 154,75 | 157,68 | 0,68% | 5.990.447,00 |
| 10.04.2024 | 151,89 | 157,79 | 151,65 | 156,61 | 1,37% | 8.063.944,00 |
| 09.04.2024 | 156,13 | 157,87 | 150,93 | 154,49 | -1,30% | 8.716.078,00 |
| 08.04.2024 | 157,47 | 157,95 | 153,70 | 156,52 | 0,14% | 9.567.273,00 |
| 05.04.2024 | 148,53 | 156,47 | 148,53 | 156,30 | 6,05% | 14.730.105,00 |
| 04.04.2024 | 146,65 | 151,99 | 146,21 | 147,39 | 1,22% | 11.864.895,00 |
| 03.04.2024 | 138,15 | 147,94 | 138,01 | 145,62 | 6,70% | 16.179.590,00 |
| 02.04.2024 | 140,53 | 144,52 | 133,99 | 136,47 | -22,18% | 20.465.491,00 |
| 01.04.2024 | 175,60 | 176,03 | 173,06 | 175,36 | -0,10% | 5.834.954,00 |
| 28.03.2024 | 179,95 | 179,97 | 174,33 | 175,53 | -2,55% | 9.674.578,00 |
| 27.03.2024 | 175,02 | 180,36 | 174,68 | 180,12 | 3,79% | 10.012.459,00 |
| 26.03.2024 | 173,49 | 175,05 | 172,40 | 173,55 | 0,03% | 4.030.808,00 |
| 25.03.2024 | 174,66 | 175,51 | 172,79 | 173,49 | -0,95% | 5.015.034,00 |
| 22.03.2024 | 176,30 | 177,50 | 175,08 | 175,15 | -0,84% | 5.450.458,00 |
| 21.03.2024 | 174,62 | 177,05 | 173,09 | 176,64 | 1,56% | 6.285.827,00 |
| 20.03.2024 | 172,61 | 174,78 | 172,01 | 173,93 | 0,27% | 5.750.376,00 |
| 19.03.2024 | 169,81 | 173,93 | 169,00 | 173,46 | 2,09% | 7.462.779,00 |
| 18.03.2024 | 168,96 | 170,75 | 168,58 | 169,91 | 0,60% | 4.960.267,00 |
| 15.03.2024 | 165,65 | 170,50 | 164,89 | 168,89 | 1,28% | 10.566.220,00 |
| 14.03.2024 | 170,25 | 170,75 | 165,63 | 166,75 | -2,00% | 7.530.412,00 |
| 13.03.2024 | 165,51 | 171,05 | 165,51 | 170,16 | 1,61% | 6.750.161,00 |
| 12.03.2024 | 167,45 | 167,80 | 163,93 | 167,46 | 0,54% | 5.264.578,00 |
| 11.03.2024 | 167,09 | 168,42 | 162,98 | 166,56 | -0,83% | 7.326.081,00 |
| 08.03.2024 | 169,51 | 175,81 | 167,35 | 167,96 | 0,88% | 16.876.334,00 |
| 07.03.2024 | 162,04 | 166,73 | 161,57 | 166,50 | 4,39% | 11.235.779,00 |
| 06.03.2024 | 159,10 | 160,98 | 158,47 | 159,50 | 1,04% | 6.471.818,00 |
| 05.03.2024 | 161,52 | 162,15 | 156,58 | 157,86 | -1,96% | 6.327.902,00 |
| 04.03.2024 | 159,37 | 161,77 | 158,58 | 161,01 | 1,49% | 6.701.105,00 |
| 01.03.2024 | 157,00 | 159,32 | 156,87 | 158,65 | 1,12% | 6.879.378,00 |
| 29.02.2024 | 155,99 | 157,18 | 155,10 | 156,89 | 0,82% | 6.377.636,00 |
| 28.02.2024 | 154,16 | 156,91 | 153,82 | 155,61 | 1,05% | 5.737.489,00 |
| 27.02.2024 | 154,99 | 155,01 | 153,10 | 153,99 | -0,50% | 5.733.354,00 |
| 26.02.2024 | 153,66 | 155,18 | 153,56 | 154,77 | 0,94% | 5.549.430,00 |
| 23.02.2024 | 152,00 | 153,80 | 151,91 | 153,33 | 1,09% | 5.100.803,00 |
| 22.02.2024 | 149,85 | 152,25 | 149,85 | 151,67 | 1,74% | 4.562.267,00 |
| 21.02.2024 | 148,47 | 149,39 | 147,66 | 149,07 | 0,30% | 4.194.372,00 |
| 20.02.2024 | 149,02 | 150,34 | 147,82 | 148,62 | -0,36% | 5.645.403,00 |
| 16.02.2024 | 148,95 | 150,36 | 148,51 | 149,16 | 0,53% | 6.876.932,00 |
| 15.02.2024 | 147,00 | 148,89 | 146,79 | 148,37 | 1,28% | 6.860.659,00 |
| 14.02.2024 | 143,00 | 146,90 | 142,35 | 146,50 | 3,34% | 10.092.112,00 |
| 13.02.2024 | 139,83 | 141,79 | 138,69 | 141,77 | 1,14% | 6.849.089,00 |
| 12.02.2024 | 139,54 | 140,82 | 138,90 | 140,17 | 0,64% | 3.330.044,00 |
| 09.02.2024 | 139,01 | 139,43 | 138,21 | 139,28 | 0,17% | 3.388.536,00 |
| 08.02.2024 | 138,65 | 139,48 | 138,25 | 139,05 | 0,40% | 3.440.661,00 |
| 07.02.2024 | 138,62 | 138,83 | 137,93 | 138,50 | 0,67% | 4.553.253,00 |
| 06.02.2024 | 137,68 | 138,39 | 136,58 | 137,58 | -0,09% | 4.800.945,00 |
| 05.02.2024 | 135,98 | 138,64 | 135,75 | 137,71 | 0,86% | 5.576.995,00 |
| 02.02.2024 | 135,43 | 137,41 | 135,04 | 136,54 | 0,83% | 4.815.180,00 |
| 01.02.2024 | 133,03 | 135,46 | 132,47 | 135,41 | 2,26% | 4.889.623,00 |
| 31.01.2024 | 133,77 | 134,47 | 132,12 | 132,42 | -1,13% | 4.984.856,00 |
| 30.01.2024 | 131,48 | 134,27 | 131,22 | 133,93 | 2,16% | 6.272.029,00 |
| 29.01.2024 | 131,40 | 132,14 | 129,69 | 131,10 | -0,07% | 4.759.482,00 |
| 26.01.2024 | 130,53 | 132,24 | 130,39 | 131,19 | 0,97% | 3.698.861,00 |
| 25.01.2024 | 130,64 | 132,50 | 129,69 | 129,93 | 0,00% | 4.592.862,00 |
| 24.01.2024 | 130,27 | 130,39 | 126,45 | 129,93 | -0,02% | 8.261.347,00 |
| 23.01.2024 | 127,63 | 131,88 | 126,50 | 129,95 | -0,98% | 10.148.737,00 |
| 22.01.2024 | 130,28 | 132,27 | 130,26 | 131,23 | 1,09% | 7.963.737,00 |
| 19.01.2024 | 128,70 | 130,05 | 127,44 | 129,81 | 0,98% | 4.907.184,00 |
| 18.01.2024 | 127,20 | 128,67 | 126,77 | 128,55 | 1,32% | 5.175.986,00 |
| 17.01.2024 | 127,42 | 128,68 | 126,19 | 126,88 | -0,85% | 4.000.198,00 |
| 16.01.2024 | 129,20 | 129,85 | 127,24 | 127,97 | -1,40% | 5.031.625,00 |
| 12.01.2024 | 130,60 | 130,80 | 129,18 | 129,79 | -0,03% | 4.501.735,00 |
| 11.01.2024 | 130,12 | 130,20 | 127,81 | 129,83 | 0,10% | 3.996.582,00 |
| 10.01.2024 | 128,70 | 130,17 | 128,51 | 129,70 | 0,71% | 3.636.381,00 |
| 09.01.2024 | 127,27 | 128,78 | 126,95 | 128,78 | 0,39% | 3.839.942,00 |