7,060$
0,14%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 6,99 | 7,08 | 6,92 | 7,06 | 0,14% | 6.173.283,00 |
| 08.04.2026 | 7,05 | 7,17 | 6,95 | 7,05 | 5,22% | 8.069.422,00 |
| 07.04.2026 | 6,71 | 6,77 | 6,64 | 6,70 | -1,18% | 5.524.058,00 |
| 06.04.2026 | 6,65 | 6,83 | 6,63 | 6,78 | 1,95% | 4.386.126,00 |
| 02.04.2026 | 6,60 | 6,68 | 6,46 | 6,65 | -0,89% | 5.169.549,00 |
| 01.04.2026 | 6,70 | 6,93 | 6,67 | 6,71 | 1,21% | 6.890.758,00 |
| 31.03.2026 | 6,43 | 6,66 | 6,35 | 6,63 | 5,41% | 8.140.005,00 |
| 30.03.2026 | 6,46 | 6,55 | 6,29 | 6,29 | -2,33% | 7.693.568,00 |
| 27.03.2026 | 6,57 | 6,66 | 6,37 | 6,44 | -2,72% | 5.867.842,00 |
| 26.03.2026 | 6,35 | 6,69 | 6,35 | 6,62 | 2,64% | 8.033.145,00 |
| 25.03.2026 | 6,52 | 6,65 | 6,29 | 6,45 | 1,10% | 8.636.840,00 |
| 24.03.2026 | 6,32 | 6,47 | 6,24 | 6,38 | 0,47% | 7.364.901,00 |
| 23.03.2026 | 6,34 | 6,53 | 6,27 | 6,35 | 3,25% | 8.397.755,00 |
| 20.03.2026 | 6,36 | 6,40 | 6,14 | 6,15 | -3,30% | 10.685.856,00 |
| 19.03.2026 | 6,32 | 6,50 | 6,25 | 6,36 | -0,62% | 9.649.572,00 |
| 18.03.2026 | 6,67 | 6,73 | 6,36 | 6,40 | -5,04% | 11.760.285,00 |
| 17.03.2026 | 6,82 | 7,03 | 6,73 | 6,74 | 0,00% | 9.665.181,00 |
| 16.03.2026 | 6,85 | 6,91 | 6,67 | 6,74 | -0,59% | 9.620.911,00 |
| 13.03.2026 | 7,11 | 7,21 | 6,76 | 6,78 | -4,10% | 15.097.848,00 |
| 12.03.2026 | 7,24 | 7,24 | 7,01 | 7,07 | -2,88% | 6.318.449,00 |
| 11.03.2026 | 7,15 | 7,38 | 7,15 | 7,28 | 2,39% | 6.964.456,00 |
| 10.03.2026 | 7,42 | 7,45 | 7,08 | 7,11 | -3,53% | 11.626.370,00 |
| 09.03.2026 | 7,02 | 7,39 | 6,95 | 7,37 | -1,73% | 9.440.326,00 |
| 06.03.2026 | 7,68 | 7,68 | 7,47 | 7,50 | -3,60% | 7.628.615,00 |
| 05.03.2026 | 7,94 | 8,10 | 7,68 | 7,78 | -2,75% | 7.364.401,00 |
| 04.03.2026 | 7,99 | 8,08 | 7,86 | 8,00 | 1,14% | 5.287.113,00 |
| 03.03.2026 | 8,02 | 8,12 | 7,79 | 7,91 | -4,12% | 9.974.619,00 |
| 02.03.2026 | 8,10 | 8,28 | 7,91 | 8,25 | 0,00% | 6.014.961,00 |
| 27.02.2026 | 8,35 | 8,38 | 8,17 | 8,25 | -2,37% | 6.018.437,00 |
| 26.02.2026 | 8,47 | 8,58 | 8,28 | 8,45 | -0,24% | 6.421.431,00 |
| 25.02.2026 | 8,78 | 8,81 | 8,45 | 8,47 | -3,64% | 7.296.505,00 |
| 24.02.2026 | 8,69 | 8,83 | 8,67 | 8,79 | -1,68% | 4.928.524,00 |
| 20.02.2026 | 8,77 | 8,97 | 8,67 | 8,94 | 1,94% | 8.020.129,00 |
| 19.02.2026 | 8,85 | 8,95 | 8,72 | 8,77 | -1,35% | 9.759.461,00 |
| 18.02.2026 | 8,85 | 9,07 | 8,78 | 8,89 | 0,34% | 8.593.120,00 |
| 17.02.2026 | 9,39 | 9,44 | 8,84 | 8,86 | -6,14% | 7.291.893,00 |
| 13.02.2026 | 9,43 | 9,63 | 9,30 | 9,44 | 1,07% | 6.936.901,00 |
| 12.02.2026 | 9,55 | 9,97 | 9,29 | 9,34 | -1,48% | 10.978.868,00 |
| 11.02.2026 | 9,13 | 9,58 | 9,05 | 9,48 | 4,18% | 9.416.430,00 |
| 10.02.2026 | 9,19 | 9,36 | 8,78 | 9,10 | -13,50% | 23.645.162,00 |
| 09.02.2026 | 10,54 | 10,62 | 10,39 | 10,52 | -0,19% | 10.869.953,00 |
| 06.02.2026 | 10,23 | 10,59 | 10,19 | 10,54 | 3,13% | 9.367.380,00 |
| 05.02.2026 | 10,13 | 10,31 | 10,10 | 10,22 | 0,00% | 6.720.113,00 |
| 04.02.2026 | 10,00 | 10,41 | 9,99 | 10,22 | 2,56% | 8.759.359,00 |
| 03.02.2026 | 9,38 | 9,99 | 9,34 | 9,97 | 6,81% | 7.798.180,00 |
| 02.02.2026 | 9,35 | 9,56 | 9,29 | 9,33 | -0,85% | 5.333.888,00 |
| 30.01.2026 | 9,52 | 9,56 | 9,33 | 9,41 | -2,08% | 4.701.580,00 |
| 29.01.2026 | 9,51 | 9,65 | 9,31 | 9,61 | 1,69% | 5.658.111,00 |
| 28.01.2026 | 9,55 | 9,55 | 9,39 | 9,45 | -1,05% | 4.215.485,00 |
| 27.01.2026 | 9,56 | 9,61 | 9,45 | 9,55 | 0,00% | 3.682.362,00 |
| 26.01.2026 | 9,56 | 9,61 | 9,44 | 9,55 | 0,00% | 3.563.613,00 |
| 22.01.2026 | 9,60 | 9,68 | 9,47 | 9,55 | 1,92% | 5.607.299,00 |
| 21.01.2026 | 9,05 | 9,49 | 9,05 | 9,37 | 4,46% | 7.349.825,00 |
| 20.01.2026 | 8,94 | 9,03 | 8,84 | 8,97 | -1,32% | 5.870.939,00 |
| 16.01.2026 | 9,31 | 9,32 | 8,93 | 9,09 | -2,47% | 4.791.456,00 |
| 15.01.2026 | 9,01 | 9,38 | 8,97 | 9,32 | 3,33% | 5.655.464,00 |
| 14.01.2026 | 9,13 | 9,24 | 8,96 | 9,02 | -1,20% | 7.227.237,00 |
| 13.01.2026 | 9,17 | 9,24 | 9,03 | 9,13 | -0,22% | 5.061.074,00 |
| 12.01.2026 | 9,23 | 9,25 | 9,10 | 9,15 | -0,87% | 4.461.816,00 |
| 09.01.2026 | 9,14 | 9,26 | 9,04 | 9,23 | 0,76% | 5.467.366,00 |
| 08.01.2026 | 9,05 | 9,34 | 8,94 | 9,16 | 0,77% | 6.575.495,00 |
| 07.01.2026 | 9,30 | 9,34 | 9,01 | 9,09 | -1,84% | 5.712.647,00 |
| 06.01.2026 | 8,78 | 9,28 | 8,67 | 9,26 | 4,75% | 7.732.758,00 |
| 05.01.2026 | 8,92 | 8,96 | 8,70 | 8,84 | -0,90% | 5.788.153,00 |
| 02.01.2026 | 8,80 | 8,94 | 8,72 | 8,92 | 1,83% | 4.868.523,00 |
| 31.12.2025 | 8,92 | 8,99 | 8,75 | 8,76 | -2,12% | 3.985.832,00 |
| 30.12.2025 | 8,81 | 9,01 | 8,67 | 8,95 | 1,70% | 7.696.788,00 |
| 29.12.2025 | 8,69 | 8,89 | 8,68 | 8,80 | 0,80% | 7.516.914,00 |
| 26.12.2025 | 8,68 | 8,76 | 8,63 | 8,73 | 0,00% | 1.827.478,00 |
| 24.12.2025 | 8,70 | 8,79 | 8,60 | 8,73 | 1,04% | 1.879.447,00 |
| 23.12.2025 | 8,71 | 8,78 | 8,61 | 8,64 | -1,71% | 2.954.572,00 |
| 22.12.2025 | 8,85 | 9,03 | 8,72 | 8,79 | -0,90% | 4.388.374,00 |
| 19.12.2025 | 8,96 | 9,00 | 8,87 | 8,87 | -1,55% | 7.031.035,00 |
| 18.12.2025 | 8,94 | 9,15 | 8,93 | 9,01 | 1,58% | 5.230.705,00 |
| 17.12.2025 | 8,82 | 8,97 | 8,79 | 8,87 | 0,57% | 3.969.970,00 |
| 16.12.2025 | 8,99 | 9,02 | 8,81 | 8,82 | -2,11% | 4.521.205,00 |
| 15.12.2025 | 8,80 | 9,07 | 8,78 | 9,01 | 2,39% | 4.566.086,00 |
| 12.12.2025 | 8,88 | 8,95 | 8,65 | 8,80 | -0,23% | 5.152.904,00 |
| 11.12.2025 | 8,93 | 8,95 | 8,72 | 8,82 | -1,34% | 5.867.651,00 |
| 10.12.2025 | 8,43 | 8,98 | 8,43 | 8,94 | 6,56% | 6.821.426,00 |
| 09.12.2025 | 8,55 | 8,66 | 8,36 | 8,39 | -1,76% | 5.991.878,00 |
| 08.12.2025 | 8,52 | 8,73 | 8,46 | 8,54 | -0,47% | 7.082.586,00 |
| 05.12.2025 | 8,48 | 8,59 | 8,41 | 8,58 | 1,30% | 4.830.424,00 |
| 04.12.2025 | 8,69 | 8,74 | 8,42 | 8,47 | -3,42% | 7.385.032,00 |
| 03.12.2025 | 8,74 | 8,87 | 8,71 | 8,77 | 0,57% | 4.434.848,00 |
| 02.12.2025 | 8,69 | 8,78 | 8,55 | 8,72 | 0,58% | 5.580.204,00 |
| 01.12.2025 | 8,52 | 8,73 | 8,50 | 8,67 | 0,12% | 6.341.522,00 |
| 28.11.2025 | 8,50 | 8,73 | 8,44 | 8,66 | 2,61% | 4.102.493,00 |
| 26.11.2025 | 8,36 | 8,47 | 8,28 | 8,44 | 0,24% | 8.768.204,00 |
| 25.11.2025 | 8,20 | 8,52 | 8,18 | 8,42 | 3,44% | 6.055.654,00 |
| 24.11.2025 | 8,02 | 8,20 | 7,96 | 8,14 | 6,54% | 7.011.088,00 |
| 20.11.2025 | 7,90 | 8,05 | 7,61 | 7,64 | -2,43% | 5.532.981,00 |
| 19.11.2025 | 7,81 | 7,86 | 7,65 | 7,83 | -0,38% | 4.996.752,00 |
| 18.11.2025 | 7,54 | 7,97 | 7,48 | 7,86 | 5,79% | 9.519.177,00 |
| 17.11.2025 | 7,50 | 7,64 | 7,39 | 7,43 | -2,11% | 6.675.289,00 |
| 13.11.2025 | 7,59 | 7,76 | 7,51 | 7,59 | -1,81% | 7.504.192,00 |
| 12.11.2025 | 7,50 | 7,81 | 7,50 | 7,73 | 3,07% | 6.303.170,00 |
| 11.11.2025 | 7,54 | 7,60 | 7,47 | 7,50 | -0,99% | 3.857.568,00 |
| 10.11.2025 | 7,64 | 7,67 | 7,40 | 7,58 | 0,07% | 7.402.392,00 |
| 07.11.2025 | 7,74 | 7,77 | 7,50 | 7,57 | -3,07% | 7.155.094,00 |