44,278€
-2,85%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 52,89 | 53,49 | 52,88 | 53,19 | 1,34% | 9.519,00 |
| 27.11.2024 | 52,37 | 53,09 | 51,97 | 52,48 | 0,36% | 5.157,00 |
| 26.11.2024 | 56,64 | 58,50 | 52,23 | 52,29 | -8,70% | 11.477,00 |
| 25.11.2024 | 56,32 | 58,23 | 56,06 | 57,28 | 1,99% | 3.664,00 |
| 22.11.2024 | 53,21 | 56,61 | 53,01 | 56,16 | 5,79% | 3.201,00 |
| 21.11.2024 | 52,02 | 53,28 | 51,79 | 53,08 | 1,98% | 2.356,00 |
| 20.11.2024 | 52,19 | 52,61 | 51,81 | 52,05 | 0,23% | 398,00 |
| 19.11.2024 | 53,09 | 53,37 | 51,74 | 51,93 | -2,32% | 7.887,00 |
| 18.11.2024 | 54,01 | 54,48 | 52,80 | 53,17 | -1,85% | 4.915,00 |
| 15.11.2024 | 54,16 | 54,92 | 53,88 | 54,17 | -1,01% | 2.683,00 |
| 14.11.2024 | 54,80 | 56,22 | 54,18 | 54,72 | 0,05% | 7.001,00 |
| 13.11.2024 | 54,04 | 55,26 | 53,60 | 54,69 | 1,18% | 2.174,00 |
| 12.11.2024 | 54,24 | 54,88 | 53,40 | 54,05 | -0,13% | 4.537,00 |
| 11.11.2024 | 52,17 | 54,67 | 52,11 | 54,12 | 4,39% | 4.551,00 |
| 08.11.2024 | 51,16 | 52,36 | 50,94 | 51,84 | 0,95% | 5.738,00 |
| 07.11.2024 | 51,27 | 51,84 | 50,21 | 51,35 | 0,06% | 3.513,00 |
| 06.11.2024 | 51,00 | 52,60 | 49,57 | 51,32 | 4,39% | 14.827,00 |
| 05.11.2024 | 47,77 | 49,18 | 47,27 | 49,16 | 3,31% | 742,00 |
| 04.11.2024 | 46,99 | 48,41 | 46,62 | 47,59 | 1,17% | 1.628,00 |
| 01.11.2024 | 46,69 | 47,64 | 46,65 | 47,03 | 0,71% | 1.333,00 |
| 31.10.2024 | 47,66 | 47,92 | 46,65 | 46,70 | -2,33% | 1.141,00 |
| 30.10.2024 | 47,68 | 48,53 | 47,40 | 47,82 | 0,32% | 727,00 |
| 29.10.2024 | 48,70 | 48,71 | 47,25 | 47,67 | -1,89% | 2.399,00 |
| 28.10.2024 | 48,41 | 48,89 | 48,15 | 48,59 | 0,93% | 1.273,00 |
| 25.10.2024 | 48,74 | 49,29 | 48,07 | 48,14 | -1,03% | 2.595,00 |
| 24.10.2024 | 49,18 | 50,23 | 48,50 | 48,64 | -0,78% | 3.446,00 |
| 23.10.2024 | 49,42 | 50,38 | 48,75 | 49,02 | -1,15% | 9.797,00 |
| 22.10.2024 | 45,58 | 50,15 | 44,31 | 49,59 | 9,53% | 14.488,00 |
| 21.10.2024 | 45,27 | 45,70 | 44,93 | 45,28 | 0,03% | 185,00 |
| 18.10.2024 | 45,53 | 45,83 | 45,22 | 45,26 | -0,73% | 2.523,00 |
| 17.10.2024 | 45,11 | 45,71 | 44,97 | 45,60 | 1,11% | 1.941,00 |
| 16.10.2024 | 44,16 | 45,29 | 43,95 | 45,10 | 2,62% | 2.199,00 |
| 15.10.2024 | 44,69 | 44,84 | 43,92 | 43,95 | -1,51% | 1.869,00 |
| 14.10.2024 | 43,68 | 44,73 | 43,60 | 44,62 | 1,97% | 1.831,00 |
| 11.10.2024 | 43,60 | 44,09 | 43,14 | 43,76 | 0,39% | 686,00 |
| 10.10.2024 | 43,78 | 43,93 | 43,29 | 43,59 | -0,48% | 3.862,00 |
| 09.10.2024 | 41,89 | 43,85 | 41,67 | 43,80 | 4,58% | 1.202,00 |
| 08.10.2024 | 41,83 | 43,13 | 41,50 | 41,88 | -0,05% | 2.705,00 |
| 07.10.2024 | 41,62 | 41,97 | 41,27 | 41,90 | 0,84% | 1.874,00 |
| 04.10.2024 | 40,82 | 42,07 | 40,76 | 41,55 | 1,78% | 1.410,00 |
| 03.10.2024 | 40,52 | 40,82 | 39,91 | 40,82 | 0,63% | 882,00 |
| 02.10.2024 | 40,65 | 41,21 | 40,25 | 40,57 | 0,20% | 562,00 |
| 01.10.2024 | 40,13 | 41,04 | 40,08 | 40,49 | 0,40% | 1.019,00 |
| 30.09.2024 | 41,52 | 41,52 | 39,53 | 40,33 | -3,13% | 5.778,00 |