46,300$
0,39%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 46,31 | 47,05 | 46,17 | 46,30 | 0,39% | 7.851.243,00 |
| 12.09.2024 | 44,69 | 46,62 | 44,62 | 46,12 | 3,25% | 12.919.293,00 |
| 11.09.2024 | 44,69 | 44,89 | 43,80 | 44,67 | -0,33% | 14.448.537,00 |
| 10.09.2024 | 45,98 | 46,51 | 44,23 | 44,82 | -5,44% | 17.784.901,00 |
| 09.09.2024 | 47,33 | 47,89 | 47,05 | 47,40 | 0,55% | 9.849.215,00 |
| 06.09.2024 | 48,07 | 48,65 | 47,01 | 47,14 | -2,10% | 15.447.005,00 |
| 05.09.2024 | 48,68 | 49,07 | 47,90 | 48,15 | -0,62% | 14.716.435,00 |
| 04.09.2024 | 48,67 | 49,28 | 48,19 | 48,45 | 0,08% | 8.174.667,00 |
| 03.09.2024 | 49,15 | 49,86 | 48,12 | 48,41 | -2,75% | 13.795.758,00 |
| 30.08.2024 | 49,69 | 49,86 | 49,11 | 49,78 | 0,63% | 15.736.896,00 |
| 29.08.2024 | 49,49 | 49,82 | 49,11 | 49,47 | 0,86% | 8.391.117,00 |
| 28.08.2024 | 49,00 | 49,45 | 48,84 | 49,05 | -0,41% | 7.258.831,00 |
| 27.08.2024 | 48,56 | 49,46 | 48,56 | 49,25 | 1,03% | 9.219.984,00 |
| 26.08.2024 | 48,87 | 49,17 | 48,64 | 48,75 | 0,37% | 8.675.290,00 |
| 23.08.2024 | 47,31 | 48,63 | 47,19 | 48,57 | 4,54% | 11.715.821,00 |
| 22.08.2024 | 46,69 | 46,97 | 46,38 | 46,46 | -0,21% | 6.529.568,00 |
| 21.08.2024 | 46,25 | 46,92 | 46,25 | 46,56 | 1,26% | 11.071.132,00 |
| 20.08.2024 | 45,70 | 46,47 | 45,67 | 45,98 | 0,48% | 8.713.140,00 |
| 19.08.2024 | 45,45 | 45,93 | 45,18 | 45,76 | 0,97% | 8.393.743,00 |
| 16.08.2024 | 44,75 | 45,43 | 44,65 | 45,32 | 1,03% | 10.491.955,00 |
| 15.08.2024 | 44,77 | 45,19 | 44,62 | 44,86 | 2,87% | 11.559.824,00 |
| 14.08.2024 | 43,62 | 43,95 | 43,45 | 43,61 | 0,67% | 9.448.509,00 |
| 13.08.2024 | 43,06 | 43,35 | 42,52 | 43,32 | 0,77% | 10.290.466,00 |
| 12.08.2024 | 43,34 | 43,60 | 42,74 | 42,99 | -1,13% | 9.320.410,00 |
| 09.08.2024 | 42,60 | 44,11 | 42,46 | 43,48 | 1,76% | 13.701.673,00 |
| 08.08.2024 | 41,09 | 42,98 | 41,09 | 42,73 | 5,12% | 16.880.828,00 |
| 07.08.2024 | 41,23 | 41,51 | 40,52 | 40,65 | 0,10% | 11.228.818,00 |
| 06.08.2024 | 40,02 | 41,15 | 39,78 | 40,61 | 1,65% | 14.479.403,00 |
| 05.08.2024 | 39,40 | 40,30 | 38,96 | 39,95 | -2,96% | 23.517.258,00 |
| 02.08.2024 | 42,38 | 42,42 | 40,99 | 41,17 | -5,07% | 21.106.718,00 |
| 01.08.2024 | 44,67 | 45,15 | 43,12 | 43,37 | -2,14% | 15.626.677,00 |
| 31.07.2024 | 44,31 | 45,08 | 43,67 | 44,32 | 0,20% | 13.993.063,00 |
| 30.07.2024 | 44,15 | 44,97 | 44,15 | 44,23 | 0,18% | 12.052.606,00 |
| 29.07.2024 | 44,13 | 44,27 | 43,66 | 44,15 | 0,07% | 12.416.754,00 |
| 26.07.2024 | 44,28 | 44,55 | 43,66 | 44,12 | -0,02% | 18.367.835,00 |
| 25.07.2024 | 45,67 | 45,77 | 44,11 | 44,13 | -5,08% | 26.706.149,00 |
| 24.07.2024 | 45,29 | 46,60 | 45,12 | 46,49 | 0,24% | 20.863.713,00 |
| 23.07.2024 | 49,34 | 49,50 | 45,83 | 46,38 | -6,42% | 40.363.273,00 |
| 22.07.2024 | 48,46 | 49,70 | 48,26 | 49,56 | 2,61% | 16.834.132,00 |
| 19.07.2024 | 49,54 | 49,56 | 48,16 | 48,30 | -2,72% | 16.724.035,00 |
| 18.07.2024 | 50,00 | 50,50 | 49,17 | 49,65 | -0,50% | 12.037.564,00 |
| 17.07.2024 | 49,40 | 49,97 | 49,14 | 49,90 | 0,26% | 9.108.803,00 |
| 16.07.2024 | 49,32 | 49,99 | 48,81 | 49,77 | 0,95% | 10.016.646,00 |
| 15.07.2024 | 49,50 | 50,00 | 49,16 | 49,30 | 0,59% | 11.024.571,00 |
| 12.07.2024 | 48,02 | 49,35 | 47,91 | 49,01 | 2,25% | 15.702.371,00 |
| 11.07.2024 | 46,90 | 48,00 | 46,83 | 47,93 | 3,01% | 14.137.808,00 |
| 10.07.2024 | 46,51 | 46,77 | 46,36 | 46,53 | 0,58% | 6.696.074,00 |
| 09.07.2024 | 46,45 | 46,84 | 46,19 | 46,26 | -0,62% | 9.519.892,00 |
| 08.07.2024 | 46,80 | 47,48 | 46,22 | 46,55 | 0,06% | 8.679.180,00 |
| 05.07.2024 | 46,62 | 47,09 | 46,19 | 46,52 | -0,41% | 9.256.991,00 |
| 03.07.2024 | 46,98 | 47,07 | 46,28 | 46,71 | -0,51% | 5.440.684,00 |
| 02.07.2024 | 46,40 | 47,08 | 46,37 | 46,95 | 0,58% | 10.682.361,00 |
| 01.07.2024 | 46,52 | 47,17 | 46,29 | 46,68 | 0,47% | 10.809.866,00 |
| 28.06.2024 | 46,03 | 46,66 | 45,97 | 46,46 | 1,93% | 14.423.582,00 |
| 27.06.2024 | 45,69 | 46,05 | 45,30 | 45,58 | -0,42% | 9.865.121,00 |
| 26.06.2024 | 45,90 | 46,13 | 45,52 | 45,77 | -1,38% | 10.996.287,00 |
| 25.06.2024 | 48,00 | 48,10 | 45,93 | 46,41 | -3,53% | 16.165.889,00 |
| 24.06.2024 | 47,77 | 48,69 | 47,77 | 48,11 | 0,82% | 26.742.481,00 |
| 21.06.2024 | 47,78 | 47,86 | 47,05 | 47,72 | -0,10% | 16.579.524,00 |
| 20.06.2024 | 47,31 | 47,95 | 47,26 | 47,77 | 0,70% | 9.898.242,00 |
| 18.06.2024 | 47,29 | 48,04 | 47,28 | 47,44 | 0,08% | 9.691.071,00 |
| 17.06.2024 | 46,78 | 47,53 | 46,71 | 47,40 | 1,35% | 9.631.650,00 |
| 14.06.2024 | 47,14 | 47,39 | 45,93 | 46,77 | -1,85% | 14.406.864,00 |
| 13.06.2024 | 48,62 | 48,72 | 47,39 | 47,65 | -2,48% | 16.565.673,00 |
| 12.06.2024 | 48,84 | 49,35 | 48,63 | 48,86 | 1,35% | 14.110.906,00 |
| 11.06.2024 | 48,26 | 48,95 | 47,68 | 48,21 | 1,35% | 20.648.475,00 |
| 10.06.2024 | 45,69 | 47,76 | 45,64 | 47,57 | 4,05% | 18.486.856,00 |
| 07.06.2024 | 45,35 | 46,08 | 45,20 | 45,72 | 0,24% | 10.546.308,00 |
| 06.06.2024 | 45,58 | 45,98 | 45,43 | 45,61 | -0,02% | 10.153.363,00 |
| 05.06.2024 | 45,55 | 45,69 | 44,82 | 45,62 | 0,80% | 23.819.400,00 |
| 04.06.2024 | 45,32 | 45,77 | 45,04 | 45,26 | -1,05% | 9.420.052,00 |
| 03.06.2024 | 44,96 | 45,96 | 44,96 | 45,74 | 1,67% | 15.360.992,00 |
| 31.05.2024 | 43,21 | 45,02 | 43,00 | 44,99 | 3,64% | 32.253.772,00 |
| 30.05.2024 | 42,81 | 43,48 | 42,62 | 43,41 | 1,81% | 8.942.401,00 |
| 29.05.2024 | 42,62 | 42,75 | 42,27 | 42,64 | -1,04% | 13.249.654,00 |
| 28.05.2024 | 43,70 | 43,77 | 42,80 | 43,09 | -2,31% | 13.572.545,00 |
| 24.05.2024 | 44,07 | 44,32 | 43,87 | 44,11 | 0,87% | 7.373.009,00 |
| 23.05.2024 | 43,97 | 44,06 | 43,38 | 43,73 | -0,55% | 10.511.662,00 |
| 22.05.2024 | 44,60 | 44,64 | 43,73 | 43,97 | -2,11% | 11.724.190,00 |
| 21.05.2024 | 44,97 | 45,18 | 44,56 | 44,92 | -0,42% | 9.903.272,00 |
| 20.05.2024 | 45,75 | 45,91 | 45,07 | 45,11 | -1,42% | 8.796.906,00 |
| 17.05.2024 | 46,07 | 46,08 | 45,59 | 45,76 | -0,24% | 11.230.424,00 |
| 16.05.2024 | 45,38 | 46,10 | 45,37 | 45,87 | 0,84% | 11.213.181,00 |
| 15.05.2024 | 45,50 | 45,64 | 45,07 | 45,49 | 1,02% | 10.892.380,00 |
| 14.05.2024 | 45,50 | 45,79 | 44,75 | 45,03 | -0,31% | 10.691.982,00 |
| 13.05.2024 | 45,56 | 45,98 | 45,08 | 45,17 | -0,09% | 13.634.603,00 |
| 10.05.2024 | 45,58 | 45,63 | 45,05 | 45,21 | -0,33% | 7.843.203,00 |
| 09.05.2024 | 44,98 | 45,66 | 44,80 | 45,36 | 0,69% | 9.230.589,00 |
| 08.05.2024 | 44,85 | 45,40 | 44,58 | 45,05 | -0,51% | 7.545.584,00 |
| 07.05.2024 | 45,19 | 45,84 | 45,17 | 45,28 | 0,49% | 9.063.978,00 |
| 06.05.2024 | 45,10 | 45,54 | 44,96 | 45,06 | 0,45% | 10.294.679,00 |
| 03.05.2024 | 45,03 | 45,55 | 44,51 | 44,86 | 0,43% | 9.935.672,00 |
| 02.05.2024 | 44,90 | 45,15 | 44,57 | 44,67 | 0,45% | 12.938.961,00 |
| 01.05.2024 | 44,50 | 45,20 | 44,38 | 44,47 | -0,13% | 13.587.156,00 |
| 30.04.2024 | 45,21 | 45,42 | 44,26 | 44,53 | -3,28% | 15.797.444,00 |
| 29.04.2024 | 46,00 | 46,15 | 45,54 | 46,04 | 0,44% | 10.549.731,00 |
| 26.04.2024 | 45,60 | 46,17 | 45,41 | 45,84 | 0,48% | 11.944.409,00 |
| 25.04.2024 | 44,67 | 45,85 | 44,49 | 45,62 | 1,20% | 14.513.338,00 |
| 24.04.2024 | 45,31 | 45,31 | 44,62 | 45,08 | -0,04% | 14.505.314,00 |
| 23.04.2024 | 45,89 | 45,96 | 44,37 | 45,10 | 4,37% | 28.608.556,00 |