5,870$
5,10%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,52 | 5,93 | 5,52 | 5,87 | 5,10% | 11.651.090,00 |
| 20.05.2026 | 5,60 | 5,63 | 5,50 | 5,59 | -0,27% | 8.288.347,00 |
| 19.05.2026 | 5,64 | 5,64 | 5,43 | 5,60 | -0,18% | 9.796.833,00 |
| 18.05.2026 | 5,60 | 5,70 | 5,56 | 5,61 | -0,53% | 7.072.867,00 |
| 15.05.2026 | 5,78 | 5,79 | 5,63 | 5,64 | -2,59% | 8.884.861,00 |
| 14.05.2026 | 5,83 | 6,03 | 5,79 | 5,79 | -0,34% | 8.650.497,00 |
| 13.05.2026 | 5,85 | 5,88 | 5,73 | 5,81 | -1,02% | 8.496.717,00 |
| 12.05.2026 | 5,92 | 5,98 | 5,82 | 5,87 | -1,34% | 10.673.655,00 |
| 11.05.2026 | 6,31 | 6,45 | 5,92 | 5,95 | -8,53% | 25.385.063,00 |
| 08.05.2026 | 6,90 | 6,90 | 6,50 | 6,51 | -5,17% | 8.162.571,00 |
| 07.05.2026 | 7,04 | 7,05 | 6,57 | 6,86 | -6,03% | 12.835.691,00 |
| 06.05.2026 | 7,21 | 7,48 | 7,13 | 7,30 | 3,11% | 8.069.708,00 |
| 05.05.2026 | 6,89 | 7,13 | 6,80 | 7,08 | 3,21% | 5.979.378,00 |
| 04.05.2026 | 7,01 | 7,14 | 6,85 | 6,86 | -3,11% | 8.873.570,00 |
| 01.05.2026 | 7,08 | 7,22 | 6,98 | 7,08 | 0,00% | 7.445.545,00 |
| 30.04.2026 | 7,11 | 7,13 | 6,97 | 7,08 | 0,43% | 8.461.735,00 |
| 29.04.2026 | 7,07 | 7,11 | 6,96 | 7,05 | -0,84% | 7.702.645,00 |
| 28.04.2026 | 7,17 | 7,20 | 7,06 | 7,11 | -0,42% | 7.563.486,00 |
| 27.04.2026 | 7,07 | 7,26 | 7,07 | 7,14 | 1,13% | 9.734.339,00 |
| 24.04.2026 | 7,05 | 7,20 | 6,97 | 7,06 | 0,14% | 5.574.228,00 |
| 23.04.2026 | 7,08 | 7,12 | 6,90 | 7,05 | -0,56% | 7.082.765,00 |
| 22.04.2026 | 7,16 | 7,21 | 7,05 | 7,09 | -0,84% | 8.494.173,00 |
| 21.04.2026 | 7,25 | 7,29 | 7,00 | 7,15 | -0,97% | 6.996.368,00 |
| 20.04.2026 | 7,02 | 7,29 | 7,00 | 7,22 | 2,27% | 6.451.116,00 |
| 17.04.2026 | 6,73 | 7,24 | 6,73 | 7,06 | 7,13% | 10.995.704,00 |
| 16.04.2026 | 6,78 | 6,79 | 6,56 | 6,59 | -2,08% | 8.565.728,00 |
| 15.04.2026 | 6,83 | 6,83 | 6,68 | 6,73 | -1,61% | 10.287.709,00 |
| 14.04.2026 | 7,04 | 7,17 | 6,83 | 6,84 | -2,70% | 6.812.978,00 |
| 13.04.2026 | 7,04 | 7,09 | 6,88 | 7,03 | -0,99% | 7.366.203,00 |
| 10.04.2026 | 7,14 | 7,18 | 7,05 | 7,10 | 0,57% | 6.596.099,00 |
| 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 | 0,80% | 4.928.524,00 |
| 23.02.2026 | 8,93 | 8,93 | 8,71 | 8,72 | -2,46% | 4.586.119,00 |
| 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 |