74,080€
0,01%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 74,15 | 74,41 | 73,98 | 74,10 | 0,03% | 1,00 |
| 26.08.2026 | 73,61 | 74,29 | 72,89 | 74,08 | 0,68% | 20,00 |
| 25.08.2026 | 74,67 | 75,04 | 73,40 | 73,58 | -1,39% | 153,00 |
| 24.08.2026 | 75,25 | 75,57 | 73,53 | 74,61 | -0,98% | 563,00 |
| 21.08.2026 | 73,50 | 75,68 | 73,50 | 75,35 | 2,21% | 358,00 |
| 20.08.2026 | 72,73 | 74,02 | 71,73 | 73,72 | 1,32% | 405,00 |
| 19.08.2026 | 72,18 | 73,77 | 72,16 | 72,76 | 0,48% | 420,00 |
| 18.08.2026 | 72,84 | 73,26 | 72,20 | 72,42 | -0,67% | 201,00 |
| 17.08.2026 | 74,87 | 75,03 | 72,88 | 72,91 | -2,82% | 460,00 |
| 14.08.2026 | 74,89 | 75,36 | 74,41 | 75,02 | 0,17% | 607,00 |
| 13.08.2026 | 75,48 | 75,69 | 74,80 | 74,89 | -0,68% | 38,00 |
| 12.08.2026 | 77,53 | 77,73 | 75,33 | 75,41 | -2,39% | - |
| 11.08.2026 | 76,17 | 77,70 | 76,09 | 77,26 | 1,27% | 459,00 |
| 10.08.2026 | 75,70 | 76,88 | 74,93 | 76,29 | 0,81% | 749,00 |
| 07.08.2026 | 75,27 | 75,98 | 74,72 | 75,67 | 0,56% | 221,00 |
| 06.08.2026 | 77,44 | 77,79 | 75,10 | 75,25 | -2,49% | 1.442,00 |
| 05.08.2026 | 76,92 | 77,79 | 75,71 | 77,17 | 0,72% | 423,00 |
| 04.08.2026 | 76,33 | 76,88 | 74,65 | 76,62 | 0,62% | 1.207,00 |
| 03.08.2026 | 77,44 | 78,31 | 75,87 | 76,15 | -1,17% | 159,00 |
| 31.07.2026 | 77,14 | 77,45 | 75,93 | 77,05 | 0,56% | 509,00 |
| 30.07.2026 | 78,23 | 78,49 | 75,28 | 76,62 | -1,74% | 998,00 |
| 29.07.2026 | 79,30 | 80,63 | 77,81 | 77,98 | -1,48% | 2.306,00 |
| 28.07.2026 | 76,53 | 79,99 | 76,22 | 79,16 | 4,02% | 786,00 |
| 27.07.2026 | 73,87 | 76,25 | 73,57 | 76,10 | 4,93% | 1.891,00 |
| 24.07.2026 | 70,75 | 73,56 | 70,72 | 72,52 | 2,43% | 243,00 |
| 23.07.2026 | 71,81 | 72,69 | 69,51 | 70,80 | -1,78% | 442,00 |
| 22.07.2026 | 69,71 | 73,83 | 69,49 | 72,09 | 2,77% | 1.175,00 |
| 21.07.2026 | 66,67 | 70,23 | 63,20 | 70,15 | 5,60% | 1.294,00 |
| 20.07.2026 | 66,39 | 67,47 | 66,04 | 66,43 | -0,62% | 92,00 |
| 17.07.2026 | 67,44 | 68,19 | 66,62 | 66,84 | -1,31% | 284,00 |
| 16.07.2026 | 67,73 | 68,05 | 66,99 | 67,73 | 0,15% | 6,00 |
| 15.07.2026 | 67,29 | 68,34 | 67,03 | 67,63 | 0,64% | 30,00 |
| 14.07.2026 | 67,26 | 67,76 | 66,49 | 67,20 | -0,39% | 1.745,00 |
| 13.07.2026 | 68,00 | 68,44 | 67,13 | 67,46 | -1,60% | 161,00 |
| 10.07.2026 | 66,95 | 68,83 | 66,74 | 68,56 | 2,23% | 1.588,00 |
| 09.07.2026 | 66,89 | 67,23 | 65,98 | 67,06 | 0,55% | 637,00 |
| 08.07.2026 | 66,85 | 66,86 | 65,49 | 66,70 | -0,11% | 894,00 |
| 07.07.2026 | 68,11 | 68,73 | 66,22 | 66,77 | -2,06% | 62,00 |
| 06.07.2026 | 66,32 | 68,24 | 66,15 | 68,18 | 2,94% | 48,00 |
| 03.07.2026 | 66,51 | 66,78 | 66,04 | 66,23 | -0,29% | 21,00 |
| 02.07.2026 | 66,33 | 67,22 | 64,93 | 66,42 | 0,12% | 240,00 |
| 01.07.2026 | 67,37 | 69,14 | 66,09 | 66,34 | -1,66% | 2.289,00 |
| 30.06.2026 | 67,97 | 68,28 | 66,48 | 67,46 | -1,25% | 1.723,00 |
| 29.06.2026 | 68,89 | 69,22 | 67,48 | 68,32 | -0,24% | 1.405,00 |
| 26.06.2026 | 68,85 | 69,71 | 68,19 | 68,48 | -1,06% | 2.530,00 |
| 25.06.2026 | 69,46 | 70,66 | 68,96 | 69,22 | -0,52% | 939,00 |
| 24.06.2026 | 69,62 | 70,98 | 69,50 | 69,58 | 0,03% | 1.339,00 |
| 23.06.2026 | 70,31 | 70,74 | 69,01 | 69,56 | -1,24% | 2.339,00 |
| 22.06.2026 | 69,10 | 72,85 | 68,74 | 70,43 | 2,14% | 1.899,00 |
| 19.06.2026 | 69,19 | 69,23 | 68,51 | 68,96 | -0,63% | 346,00 |
| 18.06.2026 | 69,62 | 70,50 | 69,07 | 69,40 | 0,37% | 764,00 |
| 17.06.2026 | 71,39 | 71,69 | 69,08 | 69,14 | -2,45% | 1.730,00 |
| 16.06.2026 | 72,81 | 73,59 | 70,84 | 70,88 | -2,16% | 1.785,00 |
| 15.06.2026 | 70,87 | 73,12 | 70,58 | 72,44 | 3,12% | 3.060,00 |
| 12.06.2026 | 69,97 | 70,95 | 69,58 | 70,25 | 0,70% | 133,00 |
| 11.06.2026 | 68,76 | 69,99 | 68,55 | 69,77 | 0,90% | 1.052,00 |
| 10.06.2026 | 72,63 | 73,17 | 68,44 | 69,14 | -4,77% | 627,00 |
| 09.06.2026 | 72,68 | 73,48 | 70,69 | 72,60 | -0,04% | 1.923,00 |
| 08.06.2026 | 70,95 | 72,93 | 70,93 | 72,63 | 1,97% | 2.181,00 |
| 05.06.2026 | 71,46 | 72,17 | 70,39 | 71,23 | -0,31% | 1.671,00 |
| 04.06.2026 | 70,37 | 71,96 | 70,02 | 71,45 | 1,11% | 1.908,00 |
| 03.06.2026 | 70,24 | 72,45 | 69,23 | 70,67 | -0,48% | 811,00 |
| 02.06.2026 | 70,78 | 72,33 | 69,70 | 71,01 | -0,25% | 1.462,00 |
| 01.06.2026 | 71,52 | 71,76 | 69,24 | 71,19 | -0,41% | 2.355,00 |
| 29.05.2026 | 72,52 | 72,94 | 69,66 | 71,48 | -1,36% | 2.562,00 |
| 28.05.2026 | 72,66 | 73,07 | 71,69 | 72,47 | 0,49% | 1.998,00 |
| 27.05.2026 | 68,91 | 72,68 | 68,41 | 72,11 | 5,06% | 1.166,00 |
| 26.05.2026 | 68,06 | 68,95 | 67,69 | 68,64 | 0,59% | 949,00 |
| 25.05.2026 | 67,98 | 68,33 | 67,81 | 68,24 | 0,49% | 204,00 |
| 22.05.2026 | 66,57 | 68,85 | 66,25 | 67,91 | 2,31% | 2.050,00 |
| 21.05.2026 | 65,43 | 66,55 | 64,77 | 66,37 | 1,57% | 64,00 |
| 20.05.2026 | 62,21 | 65,43 | 62,21 | 65,35 | 4,52% | 3.382,00 |
| 19.05.2026 | 62,73 | 63,29 | 60,68 | 62,52 | -1,01% | 9.572,00 |
| 18.05.2026 | 63,95 | 64,57 | 63,15 | 63,16 | -2,05% | - |
| 15.05.2026 | 66,40 | 66,52 | 64,44 | 64,48 | -3,27% | 1.599,00 |
| 14.05.2026 | 64,92 | 67,87 | 64,63 | 66,66 | 3,03% | 2.385,00 |
| 13.05.2026 | 65,21 | 66,30 | 64,43 | 64,70 | -0,77% | 2.364,00 |
| 12.05.2026 | 64,05 | 65,46 | 63,61 | 65,20 | 1,83% | 2.866,00 |
| 11.05.2026 | 66,87 | 67,06 | 63,88 | 64,03 | -4,13% | 2.487,00 |
| 08.05.2026 | 66,88 | 67,33 | 66,35 | 66,79 | -0,13% | 5,00 |
| 07.05.2026 | 67,08 | 67,36 | 66,35 | 66,87 | -0,38% | 153,00 |
| 06.05.2026 | 65,04 | 67,60 | 65,04 | 67,13 | 3,02% | 1.327,00 |
| 05.05.2026 | 64,83 | 65,93 | 64,65 | 65,16 | 0,70% | 902,00 |
| 04.05.2026 | 64,65 | 65,71 | 64,32 | 64,71 | -1,72% | 12.809,00 |
| 30.04.2026 | 65,71 | 66,64 | 64,70 | 65,84 | 0,33% | 3.950,00 |
| 29.04.2026 | 67,60 | 67,82 | 64,51 | 65,63 | -2,56% | 3.580,00 |
| 28.04.2026 | 66,66 | 71,14 | 63,96 | 67,35 | 1,22% | 6.375,00 |
| 27.04.2026 | 66,43 | 67,15 | 65,77 | 66,54 | -0,03% | 3.355,00 |
| 24.04.2026 | 67,17 | 67,44 | 65,70 | 66,56 | -0,86% | 1.668,00 |
| 23.04.2026 | 67,10 | 67,66 | 66,11 | 67,14 | -0,47% | 3.441,00 |
| 22.04.2026 | 67,97 | 68,33 | 67,16 | 67,46 | -0,22% | 146,00 |
| 21.04.2026 | 68,48 | 69,00 | 67,47 | 67,61 | -1,01% | 1.690,00 |
| 20.04.2026 | 68,89 | 69,17 | 67,51 | 68,30 | -1,09% | 5.012,00 |
| 17.04.2026 | 66,41 | 70,07 | 66,15 | 69,05 | 4,31% | 4.141,00 |
| 16.04.2026 | 66,13 | 66,51 | 65,42 | 66,20 | -0,14% | 811,00 |
| 15.04.2026 | 67,60 | 67,70 | 65,95 | 66,29 | -1,68% | 1.603,00 |
| 14.04.2026 | 65,52 | 67,74 | 65,19 | 67,43 | 3,67% | 2.897,00 |
| 13.04.2026 | 64,97 | 65,24 | 64,21 | 65,04 | 0,09% | 2.872,00 |
| 10.04.2026 | 65,58 | 65,96 | 64,96 | 64,98 | -0,99% | 1.940,00 |
| 09.04.2026 | 65,73 | 66,02 | 64,53 | 65,63 | 0,09% | 671,00 |