51,800$
1,65%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 50,99 | 52,77 | 50,99 | 51,80 | 1,65% | 9.758.059,00 |
| 01.11.2024 | 51,15 | 51,78 | 50,79 | 50,96 | 0,39% | 10.238.838,00 |
| 31.10.2024 | 51,75 | 52,12 | 50,74 | 50,76 | -2,33% | 9.322.728,00 |
| 30.10.2024 | 51,50 | 52,73 | 51,50 | 51,97 | 0,83% | 8.150.857,00 |
| 29.10.2024 | 52,13 | 52,22 | 50,97 | 51,54 | -2,26% | 13.762.932,00 |
| 28.10.2024 | 52,25 | 52,86 | 52,05 | 52,73 | 1,27% | 10.867.588,00 |
| 25.10.2024 | 53,20 | 53,41 | 51,91 | 52,07 | -1,23% | 8.484.350,00 |
| 24.10.2024 | 53,65 | 54,30 | 52,48 | 52,72 | -0,38% | 11.396.856,00 |
| 23.10.2024 | 54,05 | 54,19 | 52,52 | 52,92 | -1,51% | 15.982.524,00 |
| 22.10.2024 | 50,02 | 54,18 | 49,99 | 53,73 | 9,81% | 42.252.283,00 |
| 21.10.2024 | 49,26 | 49,60 | 48,63 | 48,93 | -0,51% | 11.395.866,00 |
| 18.10.2024 | 49,64 | 49,75 | 49,10 | 49,18 | -0,41% | 9.083.227,00 |
| 17.10.2024 | 49,00 | 49,49 | 48,64 | 49,38 | 0,75% | 8.051.835,00 |
| 16.10.2024 | 48,49 | 49,27 | 48,36 | 49,01 | 2,42% | 10.023.037,00 |
| 15.10.2024 | 48,22 | 48,91 | 47,81 | 47,85 | -1,60% | 12.514.881,00 |
| 14.10.2024 | 47,75 | 48,77 | 47,63 | 48,63 | 1,59% | 6.705.609,00 |
| 11.10.2024 | 47,37 | 48,25 | 47,29 | 47,87 | 0,38% | 8.955.133,00 |
| 10.10.2024 | 47,62 | 47,96 | 47,36 | 47,69 | -0,50% | 9.690.712,00 |
| 09.10.2024 | 46,04 | 47,98 | 45,67 | 47,93 | 4,17% | 13.919.857,00 |
| 08.10.2024 | 46,07 | 47,35 | 45,77 | 46,01 | 0,07% | 16.575.749,00 |
| 07.10.2024 | 45,42 | 46,12 | 45,26 | 45,98 | 0,66% | 11.202.447,00 |
| 04.10.2024 | 45,81 | 46,15 | 45,50 | 45,68 | 1,56% | 11.256.273,00 |
| 03.10.2024 | 44,42 | 45,03 | 44,06 | 44,98 | 0,36% | 9.106.281,00 |
| 02.10.2024 | 44,78 | 45,54 | 44,73 | 44,82 | -0,13% | 10.458.188,00 |
| 01.10.2024 | 45,15 | 45,48 | 44,38 | 44,88 | 0,09% | 14.969.224,00 |
| 30.09.2024 | 44,92 | 45,90 | 44,47 | 44,84 | -3,53% | 20.101.146,00 |
| 27.09.2024 | 46,37 | 47,07 | 45,99 | 46,48 | 1,46% | 12.316.557,00 |
| 26.09.2024 | 45,72 | 46,12 | 45,45 | 45,81 | 0,17% | 11.539.069,00 |
| 25.09.2024 | 45,95 | 46,44 | 44,98 | 45,73 | -4,87% | 22.561.781,00 |
| 24.09.2024 | 48,46 | 48,77 | 47,58 | 48,07 | 0,06% | 9.448.277,00 |
| 23.09.2024 | 47,60 | 48,28 | 46,98 | 48,04 | -1,72% | 13.655.245,00 |
| 20.09.2024 | 48,24 | 49,00 | 47,90 | 48,88 | 0,53% | 17.522.259,00 |
| 19.09.2024 | 49,49 | 49,86 | 48,20 | 48,62 | -0,08% | 13.448.846,00 |
| 18.09.2024 | 47,72 | 49,55 | 47,70 | 48,66 | 2,40% | 14.411.553,00 |
| 17.09.2024 | 47,36 | 48,18 | 47,08 | 47,52 | 1,39% | 8.851.920,00 |
| 16.09.2024 | 46,45 | 47,69 | 46,45 | 46,87 | 1,23% | 9.516.811,00 |
| 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 |