53,580€
0,94%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,21 | 53,85 | 53,01 | 53,59 | 0,95% | 570,00 |
| 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 |
| 27.09.2024 | 41,09 | 42,16 | 41,00 | 41,63 | 1,51% | 5.002,00 |
| 26.09.2024 | 41,15 | 41,67 | 40,76 | 41,01 | -0,41% | 4.254,00 |
| 25.09.2024 | 42,75 | 42,89 | 40,17 | 41,18 | -4,17% | 4.035,00 |
| 24.09.2024 | 43,06 | 43,78 | 42,67 | 42,97 | -0,60% | 2.275,00 |
| 23.09.2024 | 43,86 | 44,11 | 42,24 | 43,23 | -1,33% | 3.350,00 |
| 20.09.2024 | 43,41 | 43,88 | 42,92 | 43,81 | 0,63% | - |
| 19.09.2024 | 44,10 | 44,85 | 43,19 | 43,54 | -0,56% | 2.052,00 |
| 18.09.2024 | 42,79 | 44,30 | 42,64 | 43,79 | 2,47% | 206,00 |
| 17.09.2024 | 42,10 | 43,30 | 42,02 | 42,73 | 1,50% | 833,00 |
| 16.09.2024 | 41,73 | 42,83 | 41,58 | 42,10 | 0,70% | 1.082,00 |
| 13.09.2024 | 41,66 | 42,42 | 41,63 | 41,81 | 0,40% | 1.520,00 |
| 12.09.2024 | 40,64 | 42,19 | 40,45 | 41,64 | 2,81% | 4.638,00 |
| 11.09.2024 | 40,40 | 40,89 | 39,80 | 40,50 | -0,34% | 1.259,00 |
| 10.09.2024 | 42,58 | 42,90 | 40,12 | 40,64 | -5,35% | 2.002,00 |
| 09.09.2024 | 42,67 | 43,34 | 42,59 | 42,94 | 0,87% | 1.668,00 |
| 06.09.2024 | 43,23 | 43,90 | 42,44 | 42,57 | -1,73% | 1.411,00 |
| 05.09.2024 | 43,71 | 43,92 | 43,11 | 43,32 | -0,85% | 1.654,00 |
| 04.09.2024 | 43,65 | 44,57 | 43,49 | 43,69 | -0,31% | 336,00 |
| 03.09.2024 | 44,79 | 45,07 | 43,60 | 43,82 | -2,31% | 14.631,00 |
| 02.09.2024 | 45,07 | 45,08 | 44,75 | 44,86 | -0,34% | 526,00 |
| 30.08.2024 | 44,75 | 45,08 | 44,43 | 45,01 | 0,81% | 1.119,00 |
| 29.08.2024 | 43,96 | 44,94 | 43,87 | 44,65 | 1,16% | 1.326,00 |
| 28.08.2024 | 44,20 | 44,49 | 43,95 | 44,14 | 0,34% | 4.634,00 |
| 27.08.2024 | 43,65 | 44,27 | 43,40 | 43,99 | 0,77% | 776,00 |
| 26.08.2024 | 43,38 | 44,03 | 43,30 | 43,66 | 0,55% | 1.284,00 |
| 23.08.2024 | 42,27 | 43,45 | 41,93 | 43,42 | 3,89% | 6.613,00 |
| 22.08.2024 | 41,87 | 42,23 | 41,67 | 41,79 | 0,26% | 1.129,00 |
| 21.08.2024 | 41,41 | 42,15 | 41,27 | 41,68 | 0,88% | 597,00 |
| 20.08.2024 | 41,24 | 41,88 | 41,07 | 41,32 | 0,15% | 1.347,00 |
| 19.08.2024 | 41,04 | 41,47 | 40,90 | 41,26 | 0,38% | 1.729,00 |
| 16.08.2024 | 40,92 | 41,28 | 40,48 | 41,10 | 0,71% | 1.880,00 |
| 15.08.2024 | 39,70 | 41,17 | 39,61 | 40,81 | 3,04% | 1.771,00 |
| 14.08.2024 | 39,28 | 39,89 | 39,18 | 39,60 | 0,49% | 1.764,00 |
| 13.08.2024 | 39,34 | 39,46 | 38,82 | 39,41 | 0,27% | 648,00 |
| 12.08.2024 | 39,83 | 39,92 | 39,11 | 39,31 | -1,36% | 202,00 |
| 09.08.2024 | 39,15 | 40,37 | 38,87 | 39,85 | 1,71% | 2.404,00 |
| 08.08.2024 | 37,05 | 39,38 | 36,92 | 39,18 | 5,05% | 6.335,00 |
| 07.08.2024 | 37,39 | 38,03 | 37,11 | 37,30 | 0,36% | 12.722,00 |
| 06.08.2024 | 37,09 | 37,64 | 36,45 | 37,16 | 1,99% | 8.794,00 |
| 05.08.2024 | 37,27 | 37,39 | 35,26 | 36,44 | -3,27% | 8.850,00 |
| 02.08.2024 | 39,80 | 39,88 | 37,57 | 37,67 | -6,29% | 3.715,00 |
| 01.08.2024 | 41,06 | 41,83 | 39,98 | 40,19 | -1,81% | 764,00 |
| 31.07.2024 | 40,85 | 41,64 | 40,28 | 40,93 | 0,10% | 451,00 |
| 30.07.2024 | 40,82 | 41,61 | 40,45 | 40,89 | 0,28% | 3.238,00 |
| 29.07.2024 | 40,70 | 40,94 | 40,37 | 40,78 | 0,46% | 401,00 |
| 26.07.2024 | 40,82 | 41,13 | 40,23 | 40,59 | -0,29% | 6.383,00 |
| 25.07.2024 | 42,60 | 42,63 | 40,67 | 40,71 | -5,07% | 7.317,00 |
| 24.07.2024 | 43,00 | 43,00 | 41,56 | 42,89 | 0,36% | 9.069,00 |
| 23.07.2024 | 45,98 | 48,80 | 42,23 | 42,73 | -6,23% | 11.122,00 |
| 22.07.2024 | 44,34 | 45,66 | 44,34 | 45,57 | 2,66% | 12.093,00 |
| 19.07.2024 | 45,66 | 45,73 | 44,28 | 44,39 | -2,53% | 1.008,00 |
| 18.07.2024 | 45,73 | 46,28 | 45,11 | 45,54 | -0,24% | 1.053,00 |
| 17.07.2024 | 45,63 | 45,69 | 44,90 | 45,65 | 0,11% | 978,00 |
| 16.07.2024 | 45,39 | 45,89 | 44,87 | 45,60 | 0,99% | 727,00 |
| 15.07.2024 | 45,10 | 45,93 | 45,09 | 45,16 | 0,50% | 5.568,00 |
| 12.07.2024 | 44,23 | 45,24 | 44,05 | 44,93 | 1,89% | 904,00 |
| 11.07.2024 | 42,93 | 44,18 | 42,72 | 44,10 | 2,66% | 737,00 |
| 10.07.2024 | 42,66 | 43,21 | 42,66 | 42,96 | 0,43% | 1.172,00 |
| 09.07.2024 | 43,05 | 43,32 | 42,71 | 42,77 | -0,55% | 1.171,00 |
| 08.07.2024 | 42,87 | 43,76 | 42,66 | 43,01 | 0,21% | 494,00 |