73,450$
-1,79%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 73,48 | 74,02 | 73,10 | 73,45 | -1,79% | 7.339.274,00 |
| 11.03.2026 | 75,47 | 76,58 | 74,37 | 74,79 | -0,19% | 5.495.522,00 |
| 10.03.2026 | 74,85 | 77,20 | 74,84 | 74,93 | 0,32% | 8.707.284,00 |
| 09.03.2026 | 72,69 | 74,70 | 71,92 | 74,69 | -0,69% | 7.530.171,00 |
| 06.03.2026 | 74,69 | 75,22 | 73,35 | 75,21 | -1,30% | 8.187.283,00 |
| 05.03.2026 | 77,94 | 78,17 | 75,07 | 76,20 | -3,05% | 8.639.944,00 |
| 04.03.2026 | 78,07 | 79,34 | 78,04 | 78,60 | 1,72% | 8.481.978,00 |
| 03.03.2026 | 75,41 | 77,44 | 74,19 | 77,27 | -0,63% | 9.198.150,00 |
| 02.03.2026 | 77,40 | 77,76 | 75,04 | 77,76 | -1,21% | 8.884.467,00 |
| 27.02.2026 | 79,99 | 80,08 | 77,83 | 78,71 | -2,57% | 13.045.214,00 |
| 26.02.2026 | 82,50 | 82,92 | 80,01 | 80,79 | -1,99% | 6.384.013,00 |
| 25.02.2026 | 81,53 | 83,06 | 81,37 | 82,43 | 1,40% | 9.298.362,00 |
| 24.02.2026 | 80,37 | 82,59 | 79,75 | 81,29 | -0,27% | 5.778.862,00 |
| 20.02.2026 | 81,20 | 82,03 | 80,60 | 81,51 | 0,05% | 8.573.014,00 |
| 19.02.2026 | 83,25 | 83,50 | 81,02 | 81,47 | -2,63% | 6.040.971,00 |
| 18.02.2026 | 81,93 | 83,93 | 81,70 | 83,67 | 3,02% | 8.349.170,00 |
| 17.02.2026 | 80,95 | 81,38 | 79,60 | 81,22 | 0,17% | 7.881.065,00 |
| 13.02.2026 | 80,49 | 81,51 | 80,05 | 81,08 | 1,44% | 6.314.296,00 |
| 12.02.2026 | 80,41 | 82,17 | 79,60 | 79,93 | 0,14% | 6.830.341,00 |
| 11.02.2026 | 80,43 | 82,00 | 79,08 | 79,82 | -0,56% | 9.639.899,00 |
| 10.02.2026 | 81,21 | 81,50 | 79,45 | 80,27 | -0,51% | 7.364.741,00 |
| 09.02.2026 | 82,27 | 82,40 | 80,58 | 80,68 | -4,23% | 9.674.218,00 |
| 06.02.2026 | 83,54 | 84,70 | 82,64 | 84,24 | 1,13% | 8.043.001,00 |
| 05.02.2026 | 85,23 | 85,71 | 83,27 | 83,30 | -3,47% | 9.065.325,00 |
| 04.02.2026 | 86,18 | 87,62 | 85,32 | 86,29 | 0,68% | 8.684.657,00 |
| 03.02.2026 | 85,29 | 86,63 | 84,88 | 85,71 | 1,71% | 6.895.646,00 |
| 02.02.2026 | 84,25 | 84,53 | 83,10 | 84,27 | 0,32% | 6.939.124,00 |
| 30.01.2026 | 85,97 | 86,43 | 83,41 | 84,00 | -2,62% | 7.754.067,00 |
| 29.01.2026 | 86,19 | 86,62 | 85,14 | 86,26 | 1,60% | 9.685.964,00 |
| 28.01.2026 | 86,07 | 86,07 | 84,43 | 84,90 | -1,71% | 10.032.098,00 |
| 27.01.2026 | 83,63 | 87,31 | 82,41 | 86,38 | 8,75% | 23.594.654,00 |
| 26.01.2026 | 79,38 | 80,62 | 79,17 | 79,43 | -2,11% | 10.888.531,00 |
| 22.01.2026 | 81,20 | 82,28 | 80,76 | 81,14 | 0,26% | 6.785.105,00 |
| 21.01.2026 | 79,26 | 81,26 | 79,03 | 80,93 | 4,01% | 8.206.626,00 |
| 20.01.2026 | 79,58 | 79,99 | 77,35 | 77,81 | -3,72% | 11.981.908,00 |
| 16.01.2026 | 81,00 | 81,64 | 80,23 | 80,82 | -0,11% | 9.838.714,00 |
| 15.01.2026 | 81,87 | 82,16 | 80,62 | 80,91 | -0,39% | 6.353.581,00 |
| 14.01.2026 | 82,99 | 83,69 | 80,95 | 81,23 | -2,41% | 7.512.240,00 |
| 13.01.2026 | 82,92 | 83,86 | 82,62 | 83,24 | 0,41% | 5.834.371,00 |
| 12.01.2026 | 82,20 | 82,90 | 81,06 | 82,90 | 0,04% | 7.245.058,00 |
| 09.01.2026 | 83,51 | 84,41 | 81,00 | 82,87 | -2,65% | 12.123.883,00 |
| 08.01.2026 | 82,80 | 85,18 | 82,43 | 85,13 | 3,93% | 11.541.246,00 |
| 07.01.2026 | 82,10 | 82,70 | 81,59 | 81,91 | -0,33% | 6.208.500,00 |
| 06.01.2026 | 82,70 | 82,80 | 81,18 | 82,18 | -1,17% | 7.970.247,00 |
| 05.01.2026 | 80,54 | 83,38 | 79,97 | 83,15 | 2,68% | 10.452.704,00 |
| 02.01.2026 | 81,41 | 81,49 | 79,56 | 80,98 | -0,42% | 7.465.193,00 |
| 31.12.2025 | 82,25 | 82,27 | 81,25 | 81,32 | -1,23% | 4.483.839,00 |
| 30.12.2025 | 83,17 | 83,21 | 82,18 | 82,33 | -0,72% | 3.191.463,00 |
| 29.12.2025 | 83,07 | 83,36 | 82,50 | 82,93 | -0,16% | 4.691.914,00 |
| 26.12.2025 | 82,82 | 83,08 | 82,56 | 83,06 | 0,22% | 3.406.214,00 |
| 24.12.2025 | 82,75 | 83,15 | 82,60 | 82,88 | 0,16% | 2.370.122,00 |
| 23.12.2025 | 82,89 | 83,43 | 82,66 | 82,75 | -0,34% | 4.781.113,00 |
| 22.12.2025 | 82,67 | 83,68 | 82,58 | 83,03 | 0,83% | 8.953.736,00 |
| 19.12.2025 | 81,12 | 82,69 | 81,09 | 82,35 | 1,45% | 22.978.180,00 |
| 18.12.2025 | 80,51 | 81,98 | 80,39 | 81,17 | 0,82% | 9.069.225,00 |
| 17.12.2025 | 81,18 | 81,49 | 80,39 | 80,51 | -1,53% | 8.676.808,00 |
| 16.12.2025 | 82,06 | 83,04 | 81,18 | 81,76 | -0,27% | 10.492.271,00 |
| 15.12.2025 | 80,80 | 82,02 | 80,58 | 81,98 | 1,35% | 13.723.417,00 |
| 12.12.2025 | 80,85 | 81,55 | 80,64 | 80,89 | 0,05% | 9.384.907,00 |
| 11.12.2025 | 80,33 | 81,22 | 80,30 | 80,85 | 0,06% | 9.676.119,00 |
| 10.12.2025 | 77,16 | 80,95 | 77,10 | 80,80 | 4,72% | 13.635.936,00 |
| 09.12.2025 | 76,08 | 77,35 | 75,89 | 77,16 | 1,92% | 7.921.268,00 |
| 08.12.2025 | 76,59 | 76,67 | 75,20 | 75,71 | -0,45% | 9.996.005,00 |
| 05.12.2025 | 75,08 | 77,00 | 75,00 | 76,05 | 1,01% | 8.781.668,00 |
| 04.12.2025 | 75,03 | 76,23 | 74,90 | 75,29 | 0,80% | 12.243.455,00 |
| 03.12.2025 | 73,65 | 74,92 | 73,61 | 74,69 | 1,40% | 8.381.597,00 |
| 02.12.2025 | 73,09 | 73,84 | 72,09 | 73,66 | 0,97% | 8.969.185,00 |
| 01.12.2025 | 73,14 | 73,93 | 72,91 | 72,95 | -0,78% | 8.758.070,00 |
| 28.11.2025 | 73,09 | 73,86 | 72,91 | 73,52 | 0,98% | 3.754.477,00 |
| 26.11.2025 | 72,44 | 73,45 | 72,22 | 72,81 | 0,04% | 7.704.267,00 |
| 25.11.2025 | 71,16 | 73,11 | 71,15 | 72,78 | 2,51% | 12.005.269,00 |
| 24.11.2025 | 70,48 | 71,22 | 70,25 | 71,00 | 4,35% | 12.512.546,00 |
| 20.11.2025 | 68,79 | 69,89 | 67,78 | 68,04 | -0,67% | 9.345.417,00 |
| 19.11.2025 | 68,00 | 69,66 | 67,61 | 68,50 | 0,84% | 10.462.382,00 |
| 18.11.2025 | 67,83 | 68,42 | 67,06 | 67,93 | 0,03% | 6.091.510,00 |
| 17.11.2025 | 70,32 | 70,46 | 67,49 | 67,91 | -5,54% | 7.875.917,00 |
| 13.11.2025 | 72,15 | 72,87 | 71,48 | 71,89 | 0,07% | 8.858.525,00 |
| 12.11.2025 | 71,17 | 72,39 | 70,99 | 71,84 | 0,87% | 9.159.085,00 |
| 11.11.2025 | 70,99 | 71,64 | 70,99 | 71,22 | 0,24% | 6.034.565,00 |
| 10.11.2025 | 71,00 | 71,34 | 69,87 | 71,05 | 0,42% | 7.989.767,00 |
| 07.11.2025 | 68,95 | 70,76 | 68,58 | 70,75 | 2,77% | 8.391.516,00 |
| 06.11.2025 | 68,69 | 69,40 | 68,21 | 68,84 | 0,10% | 6.059.667,00 |
| 05.11.2025 | 67,05 | 69,26 | 67,04 | 68,77 | 2,84% | 7.791.197,00 |
| 04.11.2025 | 67,99 | 68,13 | 66,75 | 66,87 | -1,98% | 8.346.871,00 |
| 03.11.2025 | 68,89 | 68,93 | 67,78 | 68,22 | -1,26% | 10.230.505,00 |
| 31.10.2025 | 68,86 | 69,32 | 68,63 | 69,09 | 0,61% | 6.940.506,00 |
| 30.10.2025 | 68,60 | 69,78 | 68,39 | 68,67 | -0,67% | 7.479.553,00 |
| 29.10.2025 | 69,61 | 70,24 | 68,59 | 69,13 | -1,06% | 10.569.651,00 |
| 28.10.2025 | 69,38 | 70,19 | 68,66 | 69,87 | 0,71% | 12.849.142,00 |
| 27.10.2025 | 69,55 | 69,63 | 68,79 | 69,38 | -0,40% | 9.683.218,00 |
| 24.10.2025 | 67,29 | 69,70 | 67,29 | 69,66 | 4,20% | 12.543.469,00 |
| 23.10.2025 | 67,97 | 68,48 | 66,57 | 66,85 | -0,68% | 12.606.212,00 |
| 22.10.2025 | 66,99 | 67,59 | 65,89 | 67,31 | 1,04% | 18.779.540,00 |
| 21.10.2025 | 63,76 | 67,55 | 62,36 | 66,62 | 14,86% | 43.431.238,00 |
| 20.10.2025 | 58,51 | 58,56 | 57,68 | 58,00 | -0,65% | 10.133.533,00 |
| 17.10.2025 | 57,72 | 59,17 | 57,55 | 58,38 | 1,81% | 7.848.196,00 |
| 16.10.2025 | 57,89 | 58,40 | 56,81 | 57,34 | -0,80% | 6.022.245,00 |
| 15.10.2025 | 57,16 | 58,25 | 57,01 | 57,80 | 1,14% | 7.329.829,00 |
| 14.10.2025 | 54,49 | 57,25 | 54,33 | 57,15 | 2,75% | 8.968.279,00 |
| 13.10.2025 | 55,88 | 56,20 | 55,35 | 55,62 | 0,49% | 3.947.607,00 |