41,213€
-0,61%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 41,25 | 42,09 | 41,07 | 41,22 | -0,58% | 4.483,00 |
| 25.04.2025 | 41,44 | 41,81 | 40,99 | 41,47 | 0,73% | 506,00 |
| 24.04.2025 | 40,37 | 41,38 | 39,84 | 41,16 | 1,53% | 2.044,00 |
| 23.04.2025 | 40,20 | 41,84 | 40,10 | 40,54 | 2,66% | 1.069,00 |
| 22.04.2025 | 38,42 | 39,88 | 38,37 | 39,49 | 0,82% | 1.493,00 |
| 17.04.2025 | 39,28 | 39,88 | 38,55 | 39,17 | 0,80% | 2.666,00 |
| 16.04.2025 | 38,57 | 39,66 | 38,50 | 38,86 | -1,60% | 2.041,00 |
| 15.04.2025 | 39,58 | 39,85 | 38,99 | 39,49 | -0,56% | 1.635,00 |
| 14.04.2025 | 38,52 | 40,47 | 37,92 | 39,72 | 3,24% | 2.512,00 |
| 11.04.2025 | 39,12 | 39,28 | 37,66 | 38,47 | -1,77% | 927,00 |
| 10.04.2025 | 41,43 | 41,57 | 38,06 | 39,17 | -6,38% | 5.945,00 |
| 09.04.2025 | 37,30 | 42,37 | 37,25 | 41,84 | 7,84% | 3.764,00 |
| 08.04.2025 | 40,58 | 41,61 | 38,22 | 38,80 | -2,62% | 3.170,00 |
| 07.04.2025 | 39,25 | 41,35 | 37,73 | 39,84 | -1,34% | 8.806,00 |
| 04.04.2025 | 41,28 | 41,64 | 38,95 | 40,38 | -2,98% | 4.553,00 |
| 03.04.2025 | 43,00 | 43,09 | 41,56 | 41,62 | -5,85% | 1.397,00 |
| 02.04.2025 | 43,86 | 44,46 | 43,21 | 44,21 | 1,16% | 4.053,00 |
| 01.04.2025 | 43,35 | 44,25 | 43,05 | 43,70 | 0,42% | 4.572,00 |
| 31.03.2025 | 42,90 | 43,70 | 41,78 | 43,52 | 0,58% | 4.909,00 |
| 28.03.2025 | 43,62 | 43,91 | 42,32 | 43,27 | -1,45% | 7.814,00 |
| 27.03.2025 | 44,60 | 44,83 | 42,93 | 43,90 | -7,38% | 6.766,00 |
| 26.03.2025 | 48,85 | 49,37 | 47,10 | 47,40 | -3,01% | 902,00 |
| 25.03.2025 | 47,55 | 48,99 | 47,17 | 48,87 | 2,65% | 3.931,00 |
| 24.03.2025 | 46,25 | 48,01 | 46,20 | 47,61 | 3,25% | 3.314,00 |
| 21.03.2025 | 45,71 | 46,27 | 44,97 | 46,11 | 1,22% | 752,00 |
| 20.03.2025 | 45,93 | 46,24 | 45,10 | 45,56 | -0,49% | 807,00 |
| 19.03.2025 | 44,58 | 46,01 | 44,46 | 45,78 | 2,93% | 6.305,00 |
| 18.03.2025 | 44,83 | 45,58 | 44,03 | 44,48 | -0,88% | 1.365,00 |
| 17.03.2025 | 44,24 | 45,12 | 44,05 | 44,87 | 1,26% | 1.758,00 |
| 14.03.2025 | 43,87 | 44,85 | 43,60 | 44,31 | 1,97% | 1.214,00 |
| 13.03.2025 | 44,05 | 45,37 | 43,13 | 43,46 | -1,15% | 1.171,00 |
| 12.03.2025 | 44,41 | 45,03 | 43,01 | 43,96 | -0,76% | 1.451,00 |
| 11.03.2025 | 44,07 | 44,67 | 42,20 | 44,30 | -0,14% | 820,00 |
| 10.03.2025 | 43,56 | 44,47 | 42,81 | 44,36 | 1,55% | 1.784,00 |
| 07.03.2025 | 43,80 | 44,06 | 42,44 | 43,68 | -0,04% | 3.275,00 |
| 06.03.2025 | 45,49 | 45,49 | 42,85 | 43,70 | -2,69% | 6.582,00 |
| 05.03.2025 | 45,49 | 45,63 | 42,97 | 44,91 | 5,07% | 4.060,00 |
| 04.03.2025 | 45,17 | 45,18 | 42,22 | 42,74 | -5,49% | 3.210,00 |
| 03.03.2025 | 47,24 | 48,16 | 44,64 | 45,22 | -4,65% | 2.548,00 |
| 28.02.2025 | 45,84 | 47,56 | 45,58 | 47,43 | 3,52% | 940,00 |
| 27.02.2025 | 46,61 | 47,01 | 45,69 | 45,82 | -0,73% | 2.080,00 |
| 26.02.2025 | 44,61 | 47,87 | 44,49 | 46,15 | 3,88% | 5.361,00 |
| 25.02.2025 | 44,32 | 44,71 | 43,53 | 44,43 | -0,11% | 3.223,00 |
| 24.02.2025 | 44,31 | 44,81 | 44,00 | 44,48 | 0,47% | 1.006,00 |
| 21.02.2025 | 45,50 | 45,90 | 43,90 | 44,27 | -2,87% | 2.487,00 |
| 20.02.2025 | 45,62 | 45,67 | 44,64 | 45,58 | -0,55% | 636,00 |
| 19.02.2025 | 46,20 | 46,26 | 45,36 | 45,83 | -0,54% | 1.188,00 |
| 18.02.2025 | 46,30 | 46,63 | 45,52 | 46,08 | -0,30% | 1.365,00 |
| 17.02.2025 | 46,11 | 46,30 | 46,01 | 46,22 | 0,30% | 131,00 |
| 14.02.2025 | 45,94 | 46,32 | 45,47 | 46,08 | 0,62% | 1.988,00 |
| 13.02.2025 | 45,83 | 46,72 | 45,50 | 45,79 | -0,27% | 3.873,00 |
| 12.02.2025 | 45,09 | 46,18 | 44,65 | 45,92 | 1,90% | 2.782,00 |
| 11.02.2025 | 44,98 | 45,31 | 44,75 | 45,06 | -0,18% | 4.889,00 |
| 10.02.2025 | 45,99 | 46,32 | 45,07 | 45,14 | -1,52% | 2.330,00 |
| 07.02.2025 | 45,98 | 46,72 | 45,64 | 45,84 | -0,62% | 843,00 |
| 06.02.2025 | 46,00 | 46,65 | 45,76 | 46,12 | 0,42% | 2.322,00 |
| 05.02.2025 | 46,59 | 46,85 | 45,93 | 45,93 | -1,93% | 1.353,00 |
| 04.02.2025 | 47,58 | 47,58 | 45,70 | 46,83 | 0,80% | 3.386,00 |
| 03.02.2025 | 45,75 | 47,73 | 44,18 | 46,46 | -2,55% | 10.649,00 |
| 31.01.2025 | 47,88 | 49,62 | 47,42 | 47,68 | 0,38% | 3.561,00 |
| 30.01.2025 | 48,01 | 48,88 | 46,08 | 47,50 | -0,82% | 6.643,00 |
| 29.01.2025 | 48,13 | 48,59 | 47,27 | 47,89 | -0,27% | 7.752,00 |
| 28.01.2025 | 52,91 | 54,61 | 46,73 | 48,02 | -8,34% | 21.433,00 |
| 27.01.2025 | 51,19 | 52,39 | 50,17 | 52,39 | 1,91% | 2.919,00 |
| 24.01.2025 | 51,66 | 52,09 | 51,02 | 51,41 | -1,45% | 5.545,00 |
| 23.01.2025 | 50,56 | 52,17 | 50,56 | 52,17 | 2,92% | 780,00 |
| 22.01.2025 | 52,00 | 52,07 | 50,31 | 50,69 | -2,18% | 2.862,00 |
| 21.01.2025 | 49,48 | 51,88 | 49,19 | 51,82 | 2,62% | 6.581,00 |
| 20.01.2025 | 49,72 | 51,19 | 49,05 | 50,49 | 2,08% | 3.922,00 |
| 17.01.2025 | 50,35 | 50,89 | 49,37 | 49,46 | -1,65% | 2.046,00 |
| 16.01.2025 | 50,31 | 50,65 | 49,72 | 50,29 | 0,30% | 1.106,00 |
| 15.01.2025 | 49,65 | 51,28 | 49,38 | 50,14 | 1,31% | 2.561,00 |
| 14.01.2025 | 48,99 | 49,92 | 48,84 | 49,49 | 1,47% | 1.599,00 |
| 13.01.2025 | 48,82 | 49,08 | 48,03 | 48,78 | 0,21% | 895,00 |
| 10.01.2025 | 49,48 | 49,53 | 48,60 | 48,68 | -1,46% | 3.506,00 |
| 09.01.2025 | 49,41 | 49,50 | 49,30 | 49,40 | 0,02% | 213,00 |
| 08.01.2025 | 50,59 | 50,72 | 48,83 | 49,39 | -1,67% | 2.084,00 |
| 07.01.2025 | 51,58 | 51,82 | 50,19 | 50,23 | -2,41% | 1.679,00 |
| 06.01.2025 | 50,25 | 52,29 | 50,24 | 51,47 | 2,61% | 85.207,00 |
| 03.01.2025 | 50,07 | 50,41 | 48,99 | 50,16 | 0,50% | 370,00 |
| 02.01.2025 | 51,38 | 52,10 | 49,76 | 49,91 | -3,24% | 601,00 |
| 30.12.2024 | 51,93 | 51,97 | 51,57 | 51,59 | -0,97% | 671,00 |
| 27.12.2024 | 51,90 | 52,58 | 51,57 | 52,09 | 3,15% | 2.096,00 |
| 23.12.2024 | 49,80 | 50,53 | 49,49 | 50,50 | 1,71% | 871,00 |
| 20.12.2024 | 48,50 | 49,93 | 47,79 | 49,65 | 2,26% | 2.016,00 |
| 19.12.2024 | 48,35 | 49,36 | 48,12 | 48,56 | 0,57% | 1.680,00 |
| 18.12.2024 | 48,76 | 49,51 | 48,25 | 48,28 | -1,08% | 1.942,00 |
| 17.12.2024 | 49,62 | 49,74 | 48,80 | 48,81 | -1,79% | 1.523,00 |
| 16.12.2024 | 49,70 | 50,17 | 48,79 | 49,70 | -0,70% | 9.340,00 |
| 13.12.2024 | 49,99 | 50,33 | 49,46 | 50,05 | 0,12% | 1.187,00 |
| 12.12.2024 | 49,53 | 50,35 | 49,31 | 49,99 | 0,91% | 1.520,00 |
| 11.12.2024 | 51,20 | 51,35 | 48,91 | 49,54 | -1,05% | 4.449,00 |
| 10.12.2024 | 49,96 | 51,16 | 49,76 | 50,07 | 0,26% | 1.075,00 |
| 09.12.2024 | 50,67 | 51,49 | 49,90 | 49,94 | -1,19% | 1.654,00 |
| 06.12.2024 | 50,35 | 50,92 | 50,12 | 50,54 | 0,39% | 1.209,00 |
| 05.12.2024 | 50,69 | 50,92 | 50,09 | 50,35 | -0,80% | 1.804,00 |
| 04.12.2024 | 51,12 | 51,38 | 49,01 | 50,75 | -0,53% | 4.640,00 |
| 03.12.2024 | 52,42 | 52,48 | 50,90 | 51,02 | -2,70% | 2.151,00 |
| 02.12.2024 | 52,60 | 53,03 | 52,15 | 52,44 | -0,36% | 4.810,00 |
| 29.11.2024 | 53,04 | 53,96 | 52,51 | 52,63 | -1,05% | 4.583,00 |