7,268€
-0,82%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 7,45 | 7,45 | 7,17 | 7,28 | -0,60% | 5.284,00 |
| 14.08.2025 | 7,40 | 7,50 | 7,22 | 7,33 | -0,14% | 3.729,00 |
| 13.08.2025 | 7,10 | 7,46 | 7,08 | 7,34 | 3,64% | 5.190,00 |
| 12.08.2025 | 7,23 | 7,28 | 7,08 | 7,08 | -1,31% | 11.874,00 |
| 11.08.2025 | 7,32 | 7,46 | 7,17 | 7,17 | 0,10% | 20.023,00 |
| 08.08.2025 | 8,09 | 8,51 | 6,77 | 7,17 | -18,79% | 24.101,00 |
| 07.08.2025 | 8,53 | 8,94 | 8,53 | 8,83 | 3,20% | 6.273,00 |
| 06.08.2025 | 8,74 | 8,79 | 8,49 | 8,55 | -1,86% | 27,00 |
| 05.08.2025 | 8,63 | 8,72 | 8,54 | 8,71 | 1,93% | 3.579,00 |
| 04.08.2025 | 8,84 | 8,85 | 8,55 | 8,55 | -2,12% | 1.129,00 |
| 01.08.2025 | 8,96 | 8,96 | 8,63 | 8,73 | -2,89% | 1.453,00 |
| 31.07.2025 | 8,95 | 9,04 | 8,70 | 8,99 | 1,28% | 1.158,00 |
| 30.07.2025 | 9,08 | 9,21 | 8,87 | 8,88 | -2,08% | 707,00 |
| 29.07.2025 | 9,42 | 9,43 | 8,92 | 9,07 | -2,18% | 454,00 |
| 28.07.2025 | 9,34 | 9,50 | 9,27 | 9,27 | -0,06% | 1.125,00 |
| 25.07.2025 | 9,68 | 9,76 | 9,19 | 9,28 | -3,49% | 1.346,00 |
| 24.07.2025 | 9,78 | 9,90 | 9,61 | 9,61 | -1,98% | - |
| 23.07.2025 | 9,64 | 9,81 | 9,63 | 9,81 | 1,91% | 818,00 |
| 22.07.2025 | 9,38 | 9,62 | 9,37 | 9,62 | 2,20% | 3.271,00 |
| 21.07.2025 | 9,15 | 9,44 | 9,08 | 9,41 | 2,40% | 459,00 |
| 18.07.2025 | 9,42 | 9,42 | 9,13 | 9,19 | -2,04% | 27,00 |
| 17.07.2025 | 9,30 | 9,48 | 9,28 | 9,38 | 1,06% | - |
| 16.07.2025 | 9,38 | 9,51 | 9,06 | 9,29 | -1,65% | 529,00 |
| 15.07.2025 | 9,40 | 9,63 | 9,37 | 9,44 | -0,61% | 2.331,00 |
| 14.07.2025 | 9,50 | 9,62 | 9,45 | 9,50 | -0,81% | 115,00 |
| 11.07.2025 | 9,77 | 9,85 | 9,52 | 9,58 | -1,85% | 13,00 |
| 10.07.2025 | 9,66 | 9,78 | 9,53 | 9,76 | 0,98% | 6.598,00 |
| 09.07.2025 | 9,79 | 9,96 | 9,60 | 9,66 | -2,04% | 1.252,00 |
| 08.07.2025 | 9,28 | 10,06 | 9,27 | 9,87 | 6,42% | 2.105,00 |
| 07.07.2025 | 9,57 | 9,66 | 9,19 | 9,27 | -3,19% | 1.267,00 |
| 04.07.2025 | 9,57 | 9,61 | 9,55 | 9,58 | -0,72% | 1,00 |
| 03.07.2025 | 9,41 | 9,75 | 9,40 | 9,64 | 2,88% | 535,00 |
| 02.07.2025 | 9,15 | 9,43 | 8,98 | 9,37 | 3,89% | 1.091,00 |
| 01.07.2025 | 8,87 | 9,15 | 8,70 | 9,02 | 2,64% | 1.683,00 |
| 30.06.2025 | 9,20 | 9,30 | 8,71 | 8,79 | -3,99% | 432,00 |
| 27.06.2025 | 9,03 | 9,25 | 8,94 | 9,16 | 1,74% | 493,00 |
| 26.06.2025 | 8,90 | 9,01 | 8,77 | 9,00 | 1,12% | 140,00 |
| 25.06.2025 | 8,83 | 9,18 | 8,83 | 8,90 | 0,79% | 108,00 |
| 24.06.2025 | 8,92 | 9,04 | 8,80 | 8,83 | 0,78% | 2.418,00 |
| 23.06.2025 | 8,99 | 8,99 | 8,66 | 8,76 | -1,53% | 265,00 |
| 20.06.2025 | 9,06 | 9,32 | 8,82 | 8,90 | -2,33% | 1.547,00 |
| 19.06.2025 | 9,14 | 9,18 | 9,11 | 9,11 | -0,90% | - |
| 18.06.2025 | 9,05 | 9,30 | 8,95 | 9,19 | 1,95% | 191,00 |
| 17.06.2025 | 9,20 | 9,21 | 8,99 | 9,02 | -2,32% | - |
| 16.06.2025 | 9,57 | 9,57 | 8,98 | 9,23 | -2,45% | 910,00 |
| 13.06.2025 | 9,60 | 9,70 | 9,35 | 9,46 | -2,15% | 1.584,00 |
| 12.06.2025 | 10,09 | 10,11 | 9,66 | 9,67 | -4,33% | 1.030,00 |
| 11.06.2025 | 10,32 | 10,55 | 10,09 | 10,11 | -3,39% | 1.271,00 |
| 10.06.2025 | 10,44 | 10,51 | 10,18 | 10,46 | 1,41% | 2.020,00 |
| 09.06.2025 | 9,31 | 10,48 | 9,31 | 10,32 | 10,87% | 673,00 |
| 06.06.2025 | 9,44 | 9,65 | 9,21 | 9,31 | -1,02% | 297,00 |
| 05.06.2025 | 9,69 | 9,73 | 9,26 | 9,40 | -2,84% | 803,00 |
| 04.06.2025 | 9,94 | 9,98 | 9,55 | 9,68 | -2,86% | - |
| 03.06.2025 | 9,76 | 10,05 | 9,72 | 9,96 | 2,10% | 81,00 |
| 02.06.2025 | 9,98 | 10,06 | 9,74 | 9,76 | -3,23% | 1.261,00 |
| 30.05.2025 | 10,10 | 10,16 | 9,89 | 10,08 | 0,86% | 1.360,00 |
| 29.05.2025 | 10,44 | 10,49 | 9,86 | 10,00 | -2,23% | 304,00 |
| 28.05.2025 | 10,06 | 10,35 | 9,96 | 10,23 | 1,67% | 1.124,00 |
| 27.05.2025 | 9,70 | 10,06 | 9,62 | 10,06 | 3,44% | 41,00 |
| 26.05.2025 | 9,67 | 9,74 | 9,67 | 9,72 | 0,73% | - |
| 23.05.2025 | 9,90 | 9,99 | 9,53 | 9,65 | -2,23% | 817,00 |
| 22.05.2025 | 9,26 | 10,00 | 9,26 | 9,87 | 6,28% | 6.114,00 |
| 21.05.2025 | 9,58 | 9,66 | 9,16 | 9,29 | -3,72% | 250,00 |
| 20.05.2025 | 9,35 | 9,70 | 9,35 | 9,65 | 1,79% | 7,00 |
| 19.05.2025 | 9,52 | 9,53 | 9,30 | 9,48 | -1,92% | 860,00 |
| 16.05.2025 | 9,84 | 9,96 | 9,36 | 9,67 | -2,15% | 899,00 |
| 15.05.2025 | 10,00 | 10,00 | 9,79 | 9,88 | -0,94% | 118,00 |
| 14.05.2025 | 10,08 | 10,15 | 9,91 | 9,97 | -1,40% | 1.908,00 |
| 13.05.2025 | 9,86 | 10,12 | 9,66 | 10,11 | 2,41% | 256,00 |
| 12.05.2025 | 9,78 | 10,40 | 9,78 | 9,88 | 2,19% | 4.285,00 |
| 09.05.2025 | 9,87 | 9,98 | 9,57 | 9,66 | -1,15% | 200,00 |
| 08.05.2025 | 9,45 | 10,19 | 9,34 | 9,78 | 0,35% | 7.074,00 |
| 07.05.2025 | 9,71 | 9,77 | 9,55 | 9,74 | 1,06% | 3,00 |
| 06.05.2025 | 9,73 | 9,74 | 9,44 | 9,64 | -0,95% | 185,00 |
| 05.05.2025 | 9,66 | 9,82 | 9,56 | 9,73 | 0,06% | 4.534,00 |
| 02.05.2025 | 9,41 | 9,79 | 9,36 | 9,73 | 0,64% | 3.123,00 |
| 30.04.2025 | 9,68 | 9,70 | 9,40 | 9,66 | 0,12% | 972,00 |
| 29.04.2025 | 9,72 | 9,78 | 9,49 | 9,65 | -0,56% | 343,00 |
| 28.04.2025 | 9,58 | 9,91 | 9,53 | 9,71 | 0,81% | 526,00 |
| 25.04.2025 | 9,69 | 9,78 | 9,50 | 9,63 | 0,16% | 3.700,00 |
| 24.04.2025 | 9,43 | 9,66 | 9,25 | 9,61 | 1,69% | 146,00 |
| 23.04.2025 | 9,42 | 9,62 | 9,21 | 9,45 | 3,57% | 5.711,00 |
| 22.04.2025 | 8,62 | 9,13 | 8,62 | 9,13 | 6,51% | 2.362,00 |
| 17.04.2025 | 8,56 | 8,60 | 8,35 | 8,57 | 0,97% | 105,00 |
| 16.04.2025 | 8,49 | 8,68 | 8,33 | 8,49 | -1,86% | - |
| 15.04.2025 | 8,39 | 8,67 | 8,30 | 8,65 | 3,83% | 952,00 |
| 14.04.2025 | 8,53 | 8,70 | 8,04 | 8,33 | -2,46% | 1.140,00 |
| 11.04.2025 | 8,16 | 8,68 | 7,86 | 8,54 | 5,58% | 7.390,00 |
| 10.04.2025 | 8,79 | 8,81 | 7,92 | 8,09 | -9,15% | 3.910,00 |
| 09.04.2025 | 7,56 | 9,09 | 7,48 | 8,90 | 15,61% | 8.959,00 |
| 08.04.2025 | 8,29 | 8,51 | 7,60 | 7,70 | -4,92% | 8.936,00 |
| 07.04.2025 | 8,58 | 9,00 | 7,89 | 8,10 | -8,66% | 6.586,00 |
| 04.04.2025 | 9,15 | 9,30 | 8,59 | 8,87 | -3,77% | 5.690,00 |
| 03.04.2025 | 7,89 | 9,52 | 7,83 | 9,21 | 9,52% | 4.055,00 |
| 02.04.2025 | 8,36 | 8,44 | 8,07 | 8,41 | 1,78% | 1.082,00 |
| 01.04.2025 | 8,53 | 8,64 | 8,20 | 8,26 | -3,45% | 141,00 |
| 31.03.2025 | 8,12 | 8,68 | 8,04 | 8,56 | 5,43% | 3.862,00 |
| 28.03.2025 | 8,45 | 8,49 | 7,99 | 8,12 | -3,96% | 560,00 |
| 27.03.2025 | 8,77 | 8,86 | 8,36 | 8,45 | -4,79% | - |
| 26.03.2025 | 8,66 | 8,88 | 8,64 | 8,88 | 2,65% | - |