7,540$
0,80%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,51 | 7,69 | 7,48 | 7,54 | 0,80% | 8.421.365,00 |
| 30.09.2025 | 7,50 | 7,55 | 7,41 | 7,48 | -0,27% | 9.530.078,00 |
| 29.09.2025 | 7,72 | 7,74 | 7,43 | 7,50 | -4,58% | 13.538.279,00 |
| 26.09.2025 | 7,92 | 7,97 | 7,82 | 7,86 | -0,25% | 7.278.469,00 |
| 25.09.2025 | 8,08 | 8,08 | 7,83 | 7,88 | -2,96% | 9.823.509,00 |
| 24.09.2025 | 8,25 | 8,31 | 8,06 | 8,12 | -1,46% | 9.227.724,00 |
| 23.09.2025 | 8,45 | 8,50 | 8,23 | 8,24 | -1,79% | 7.823.810,00 |
| 22.09.2025 | 8,40 | 8,44 | 8,30 | 8,39 | -1,06% | 6.195.096,00 |
| 19.09.2025 | 8,62 | 8,62 | 8,30 | 8,48 | -1,51% | 12.345.066,00 |
| 18.09.2025 | 8,54 | 8,66 | 8,52 | 8,61 | 0,88% | 5.503.037,00 |
| 17.09.2025 | 8,53 | 8,75 | 8,49 | 8,54 | 0,18% | 6.776.740,00 |
| 16.09.2025 | 8,55 | 8,69 | 8,47 | 8,52 | 0,00% | 6.911.164,00 |
| 15.09.2025 | 8,64 | 8,79 | 8,51 | 8,52 | 0,12% | 6.209.286,00 |
| 12.09.2025 | 8,57 | 8,59 | 8,49 | 8,51 | -0,70% | 5.035.002,00 |
| 11.09.2025 | 8,54 | 8,59 | 8,43 | 8,57 | 0,12% | 10.609.853,00 |
| 10.09.2025 | 8,50 | 8,64 | 8,41 | 8,56 | 0,12% | 7.959.708,00 |
| 09.09.2025 | 8,59 | 8,73 | 8,48 | 8,55 | -0,47% | 7.039.776,00 |
| 08.09.2025 | 8,45 | 8,59 | 8,41 | 8,59 | 1,06% | 6.817.382,00 |
| 05.09.2025 | 8,46 | 8,74 | 8,42 | 8,50 | 0,95% | 8.148.936,00 |
| 04.09.2025 | 8,38 | 8,42 | 8,30 | 8,42 | 0,24% | 7.180.571,00 |
| 03.09.2025 | 8,37 | 8,51 | 8,35 | 8,40 | 0,12% | 6.393.584,00 |
| 02.09.2025 | 8,41 | 8,43 | 8,30 | 8,39 | -1,06% | 6.180.427,00 |
| 29.08.2025 | 8,50 | 8,56 | 8,42 | 8,48 | -0,47% | 5.309.648,00 |
| 28.08.2025 | 8,64 | 8,64 | 8,42 | 8,52 | -0,47% | 4.587.354,00 |
| 27.08.2025 | 8,44 | 8,62 | 8,40 | 8,56 | 0,94% | 5.215.557,00 |
| 26.08.2025 | 8,49 | 8,56 | 8,42 | 8,48 | -0,24% | 6.580.272,00 |
| 25.08.2025 | 8,64 | 8,64 | 8,49 | 8,50 | -1,73% | 4.614.728,00 |
| 22.08.2025 | 8,32 | 8,73 | 8,29 | 8,65 | 4,85% | 9.501.243,00 |
| 21.08.2025 | 8,22 | 8,31 | 8,05 | 8,25 | -0,48% | 6.921.686,00 |
| 20.08.2025 | 8,35 | 8,39 | 8,20 | 8,29 | -2,47% | 10.913.321,00 |
| 19.08.2025 | 8,45 | 8,65 | 8,41 | 8,50 | 1,31% | 9.271.165,00 |
| 18.08.2025 | 8,54 | 8,57 | 8,37 | 8,39 | -1,18% | 8.562.452,00 |
| 15.08.2025 | 8,64 | 8,65 | 8,38 | 8,49 | -0,47% | 10.556.531,00 |
| 14.08.2025 | 8,40 | 8,57 | 8,39 | 8,53 | -0,58% | 7.679.135,00 |
| 13.08.2025 | 8,28 | 8,73 | 8,24 | 8,58 | 4,00% | 9.416.653,00 |
| 12.08.2025 | 8,36 | 8,52 | 8,23 | 8,25 | -0,78% | 10.878.785,00 |
| 11.08.2025 | 8,38 | 8,75 | 8,26 | 8,32 | -0,54% | 16.912.639,00 |
| 08.08.2025 | 8,60 | 8,84 | 7,80 | 8,36 | -18,44% | 28.510.779,00 |
| 07.08.2025 | 10,08 | 10,44 | 9,98 | 10,25 | 3,12% | 9.895.846,00 |
| 06.08.2025 | 10,09 | 10,20 | 9,90 | 9,94 | -1,29% | 5.521.077,00 |
| 05.08.2025 | 9,96 | 10,11 | 9,84 | 10,07 | 1,61% | 5.611.647,00 |
| 04.08.2025 | 10,20 | 10,22 | 9,88 | 9,91 | -1,78% | 7.974.547,00 |
| 01.08.2025 | 10,15 | 10,25 | 9,95 | 10,09 | -1,94% | 5.243.483,00 |
| 31.07.2025 | 10,10 | 10,30 | 9,91 | 10,29 | 1,18% | 5.991.624,00 |
| 30.07.2025 | 10,53 | 10,54 | 10,13 | 10,17 | -2,68% | 8.204.043,00 |
| 29.07.2025 | 10,74 | 10,82 | 10,29 | 10,45 | -2,70% | 6.875.340,00 |
| 28.07.2025 | 10,94 | 11,05 | 10,73 | 10,74 | -1,56% | 6.481.383,00 |
| 25.07.2025 | 11,34 | 11,34 | 10,77 | 10,91 | -3,28% | 6.689.433,00 |
| 24.07.2025 | 11,43 | 11,65 | 11,27 | 11,28 | -2,25% | 4.209.916,00 |
| 23.07.2025 | 11,41 | 11,55 | 11,25 | 11,54 | 2,21% | 6.577.140,00 |
| 22.07.2025 | 11,01 | 11,32 | 10,95 | 11,29 | 2,54% | 6.456.248,00 |
| 21.07.2025 | 10,74 | 11,05 | 10,59 | 11,01 | 3,19% | 7.145.107,00 |
| 18.07.2025 | 10,91 | 10,94 | 10,61 | 10,67 | -2,20% | 4.938.018,00 |
| 17.07.2025 | 10,81 | 10,99 | 10,78 | 10,91 | 0,93% | 3.799.242,00 |
| 16.07.2025 | 10,96 | 11,04 | 10,59 | 10,81 | -1,10% | 5.685.390,00 |
| 15.07.2025 | 11,14 | 11,25 | 10,87 | 10,93 | -1,35% | 3.847.929,00 |
| 14.07.2025 | 11,08 | 11,25 | 11,01 | 11,08 | -0,98% | 4.670.064,00 |
| 11.07.2025 | 11,38 | 11,54 | 11,13 | 11,19 | -2,27% | 6.502.930,00 |
| 10.07.2025 | 11,30 | 11,46 | 11,14 | 11,45 | 1,33% | 6.508.029,00 |
| 09.07.2025 | 11,54 | 11,65 | 11,25 | 11,30 | -2,16% | 6.353.080,00 |
| 08.07.2025 | 10,98 | 11,79 | 10,98 | 11,55 | 6,06% | 8.701.279,00 |
| 07.07.2025 | 11,10 | 11,17 | 10,76 | 10,89 | -3,97% | 7.435.851,00 |
| 03.07.2025 | 11,09 | 11,47 | 11,09 | 11,34 | 2,35% | 4.082.638,00 |
| 02.07.2025 | 10,65 | 11,13 | 10,59 | 11,08 | 3,94% | 8.881.099,00 |
| 01.07.2025 | 10,28 | 10,78 | 10,27 | 10,66 | 2,90% | 8.370.981,00 |
| 30.06.2025 | 10,75 | 10,85 | 10,26 | 10,36 | -3,36% | 8.154.912,00 |
| 27.06.2025 | 10,56 | 10,83 | 10,56 | 10,72 | 1,80% | 7.332.230,00 |
| 26.06.2025 | 10,38 | 10,57 | 10,26 | 10,53 | 1,45% | 4.225.424,00 |
| 25.06.2025 | 10,33 | 10,68 | 10,28 | 10,38 | 1,37% | 5.287.793,00 |
| 24.06.2025 | 10,28 | 10,47 | 10,20 | 10,24 | 0,89% | 6.670.049,00 |
| 23.06.2025 | 10,21 | 10,27 | 9,97 | 10,15 | -0,78% | 7.091.394,00 |
| 20.06.2025 | 10,62 | 10,66 | 10,17 | 10,23 | -2,66% | 7.431.788,00 |
| 18.06.2025 | 10,31 | 10,71 | 10,21 | 10,51 | 1,45% | 4.634.519,00 |
| 17.06.2025 | 10,56 | 10,63 | 10,32 | 10,36 | -3,00% | 6.214.888,00 |
| 16.06.2025 | 11,00 | 11,09 | 10,40 | 10,68 | -2,38% | 11.719.231,00 |
| 13.06.2025 | 10,94 | 11,19 | 10,82 | 10,94 | -2,32% | 6.458.632,00 |
| 12.06.2025 | 11,50 | 11,58 | 11,18 | 11,20 | -3,45% | 5.818.086,00 |
| 11.06.2025 | 12,03 | 12,03 | 11,58 | 11,60 | -2,85% | 5.098.906,00 |
| 10.06.2025 | 11,72 | 12,02 | 11,64 | 11,94 | 1,36% | 4.590.761,00 |
| 09.06.2025 | 10,98 | 11,98 | 10,95 | 11,78 | 10,71% | 9.602.407,00 |
| 06.06.2025 | 10,80 | 10,87 | 10,49 | 10,64 | -1,02% | 5.306.981,00 |
| 05.06.2025 | 10,99 | 11,02 | 10,63 | 10,75 | -2,71% | 6.025.057,00 |
| 04.06.2025 | 11,37 | 11,38 | 10,90 | 11,05 | -2,30% | 5.068.638,00 |
| 03.06.2025 | 11,17 | 11,44 | 11,11 | 11,31 | 0,98% | 3.650.141,00 |
| 02.06.2025 | 11,30 | 11,50 | 11,13 | 11,20 | -1,75% | 5.574.937,00 |
| 30.05.2025 | 11,39 | 11,53 | 11,21 | 11,40 | -0,26% | 4.965.856,00 |
| 29.05.2025 | 11,58 | 11,64 | 11,21 | 11,43 | -1,04% | 5.931.436,00 |
| 28.05.2025 | 11,43 | 11,69 | 11,42 | 11,55 | 1,40% | 7.123.602,00 |
| 27.05.2025 | 11,09 | 11,41 | 10,92 | 11,39 | 4,02% | 5.659.502,00 |
| 23.05.2025 | 11,08 | 11,08 | 10,80 | 10,95 | -1,62% | 5.667.034,00 |
| 22.05.2025 | 10,74 | 11,29 | 10,71 | 11,13 | 6,00% | 8.507.433,00 |
| 21.05.2025 | 10,85 | 10,96 | 10,38 | 10,50 | -3,67% | 5.481.699,00 |
| 20.05.2025 | 10,68 | 10,94 | 10,60 | 10,90 | 2,44% | 4.857.217,00 |
| 19.05.2025 | 10,57 | 10,67 | 10,46 | 10,64 | -1,21% | 5.830.368,00 |
| 16.05.2025 | 11,01 | 11,04 | 10,43 | 10,77 | -2,50% | 6.250.637,00 |
| 15.05.2025 | 11,05 | 11,10 | 10,97 | 11,05 | -0,84% | 3.938.657,00 |
| 14.05.2025 | 11,22 | 11,37 | 11,07 | 11,14 | -1,33% | 4.322.721,00 |
| 13.05.2025 | 11,08 | 11,33 | 10,76 | 11,29 | 2,92% | 6.121.869,00 |
| 12.05.2025 | 11,35 | 11,54 | 10,84 | 10,97 | 1,01% | 9.503.323,00 |
| 09.05.2025 | 11,09 | 11,23 | 10,77 | 10,86 | -0,73% | 7.697.317,00 |