45,190€
0,84%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,78 | 45,78 | 45,19 | 45,19 | 0,84% | 234,00 |
| 20.02.2025 | 44,82 | 44,82 | 44,82 | 44,82 | -1,86% | - |
| 19.02.2025 | 45,64 | 45,67 | 45,50 | 45,67 | 0,25% | 126,00 |
| 18.02.2025 | 46,21 | 46,21 | 45,55 | 45,55 | -0,83% | 265,00 |
| 17.02.2025 | 45,91 | 45,93 | 45,91 | 45,93 | 0,26% | 424,00 |
| 14.02.2025 | 45,61 | 46,03 | 45,58 | 45,81 | -0,52% | 690,00 |
| 13.02.2025 | 45,58 | 46,32 | 45,58 | 46,05 | 1,93% | 1.500,00 |
| 12.02.2025 | 45,31 | 45,31 | 45,18 | 45,18 | 0,65% | 22,00 |
| 11.02.2025 | 44,89 | 44,89 | 44,89 | 44,89 | -0,76% | 40,00 |
| 10.02.2025 | 45,82 | 46,26 | 45,24 | 45,24 | -1,33% | 358,00 |
| 07.02.2025 | 46,28 | 46,28 | 45,71 | 45,85 | -1,28% | 208,00 |
| 06.02.2025 | 46,12 | 46,49 | 45,92 | 46,44 | -0,08% | 1.198,00 |
| 05.02.2025 | 46,74 | 46,84 | 46,24 | 46,48 | -0,44% | 427,00 |
| 04.02.2025 | 46,90 | 47,05 | 45,72 | 46,68 | -1,23% | 2.809,00 |
| 03.02.2025 | 45,89 | 47,32 | 44,34 | 47,26 | -2,48% | 8.136,00 |
| 31.01.2025 | 48,33 | 48,46 | 48,33 | 48,46 | 0,13% | 1,00 |
| 30.01.2025 | 47,74 | 48,40 | 47,74 | 48,40 | 2,02% | 154,00 |
| 29.01.2025 | 48,22 | 48,74 | 47,44 | 47,44 | 0,22% | 4.591,00 |
| 28.01.2025 | 53,40 | 53,57 | 47,33 | 47,33 | -9,00% | 3.695,00 |
| 27.01.2025 | 51,07 | 52,01 | 50,35 | 52,01 | 1,78% | 617,00 |
| 24.01.2025 | 52,09 | 52,09 | 51,10 | 51,10 | -1,10% | 669,00 |
| 23.01.2025 | 50,72 | 51,67 | 50,57 | 51,67 | 2,09% | 204,00 |
| 22.01.2025 | 50,50 | 50,69 | 50,50 | 50,61 | 0,60% | 186,00 |
| 21.01.2025 | 49,43 | 50,65 | 49,20 | 50,31 | 2,15% | 3.277,00 |
| 20.01.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -1,81% | - |
| 17.01.2025 | 50,60 | 50,63 | 50,16 | 50,16 | 0,56% | 2.539,00 |
| 16.01.2025 | 50,24 | 50,48 | 49,81 | 49,88 | -1,69% | 5.892,00 |
| 15.01.2025 | 49,86 | 50,74 | 49,86 | 50,74 | 2,14% | 813,00 |
| 14.01.2025 | 48,74 | 49,68 | 48,74 | 49,68 | 2,02% | 593,00 |
| 13.01.2025 | 48,30 | 49,05 | 48,17 | 48,69 | -0,73% | 340,00 |
| 10.01.2025 | 49,28 | 49,28 | 49,05 | 49,05 | -0,98% | 12,00 |
| 09.01.2025 | 49,74 | 49,74 | 49,54 | 49,54 | 0,42% | 3,00 |
| 08.01.2025 | 50,46 | 50,46 | 49,33 | 49,33 | -3,14% | 154,00 |
| 07.01.2025 | 51,67 | 51,67 | 50,58 | 50,93 | -2,47% | 150,00 |
| 06.01.2025 | 50,42 | 52,22 | 50,31 | 52,22 | 4,27% | 3.623,00 |
| 03.01.2025 | 50,01 | 50,16 | 49,10 | 50,08 | -1,61% | 553,00 |
| 02.01.2025 | 51,78 | 52,03 | 50,90 | 50,90 | -1,38% | 81,00 |
| 30.12.2024 | 51,54 | 51,61 | 51,54 | 51,61 | -0,92% | 101,00 |
| 27.12.2024 | 51,67 | 52,27 | 51,67 | 52,09 | 4,48% | 540,00 |
| 23.12.2024 | 49,66 | 50,15 | 49,50 | 49,86 | 0,88% | 1.401,00 |
| 20.12.2024 | 48,02 | 49,42 | 47,94 | 49,42 | 1,26% | 525,00 |
| 19.12.2024 | 48,59 | 49,28 | 48,30 | 48,81 | -0,95% | 1.672,00 |
| 18.12.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 0,50% | - |
| 17.12.2024 | 49,50 | 49,59 | 49,03 | 49,03 | -1,19% | 596,00 |
| 16.12.2024 | 49,52 | 49,86 | 49,36 | 49,62 | -1,21% | 370,00 |
| 13.12.2024 | 49,74 | 50,23 | 49,74 | 50,23 | 0,99% | 22,00 |
| 12.12.2024 | 49,68 | 49,97 | 49,35 | 49,74 | 0,87% | 1.160,00 |
| 11.12.2024 | 51,00 | 51,07 | 49,31 | 49,31 | -2,24% | 1.899,00 |
| 10.12.2024 | 50,10 | 51,18 | 49,93 | 50,44 | 0,20% | 1.650,00 |
| 09.12.2024 | 50,94 | 50,94 | 50,34 | 50,34 | -0,16% | 1.345,00 |
| 06.12.2024 | 50,40 | 50,78 | 50,22 | 50,42 | -0,04% | 197,00 |
| 05.12.2024 | 50,73 | 50,99 | 50,44 | 50,44 | -0,26% | 940,00 |
| 04.12.2024 | 51,48 | 51,48 | 49,51 | 50,57 | -1,50% | 2.749,00 |
| 03.12.2024 | 52,69 | 52,69 | 51,34 | 51,34 | -2,41% | 420,00 |
| 02.12.2024 | 53,14 | 53,14 | 52,29 | 52,61 | -1,11% | 670,00 |
| 29.11.2024 | 52,82 | 54,00 | 52,69 | 53,20 | 0,06% | 1.312,00 |
| 28.11.2024 | 52,77 | 53,58 | 52,77 | 53,17 | 0,62% | 1.330,00 |
| 27.11.2024 | 52,46 | 53,02 | 52,12 | 52,84 | -0,40% | 2.110,00 |
| 26.11.2024 | 58,75 | 58,75 | 53,05 | 53,05 | -8,55% | 20.101,00 |
| 25.11.2024 | 56,22 | 58,07 | 56,03 | 58,01 | 5,07% | 929,00 |
| 22.11.2024 | 53,30 | 55,21 | 53,14 | 55,21 | 4,21% | 1.121,00 |
| 21.11.2024 | 52,00 | 52,98 | 52,00 | 52,98 | 1,75% | 265,00 |
| 20.11.2024 | 52,48 | 52,54 | 52,07 | 52,07 | -1,01% | 641,00 |
| 19.11.2024 | 53,37 | 53,37 | 51,92 | 52,60 | -2,18% | 2.546,00 |
| 18.11.2024 | 53,99 | 54,53 | 52,91 | 53,77 | -0,85% | 843,00 |
| 15.11.2024 | 54,13 | 54,81 | 54,00 | 54,23 | -3,25% | 988,00 |
| 14.11.2024 | 55,00 | 56,05 | 55,00 | 56,05 | 2,08% | 1.298,00 |
| 13.11.2024 | 54,09 | 55,15 | 53,78 | 54,91 | 1,16% | 1.029,00 |
| 12.11.2024 | 54,00 | 54,72 | 53,60 | 54,28 | 1,14% | 6.721,00 |
| 11.11.2024 | 52,42 | 53,67 | 52,34 | 53,67 | 3,95% | 1.068,00 |
| 08.11.2024 | 51,58 | 51,63 | 50,99 | 51,63 | -0,23% | 1.269,00 |
| 07.11.2024 | 51,36 | 52,01 | 50,24 | 51,75 | 3,15% | 2.949,00 |
| 06.11.2024 | 51,86 | 52,19 | 49,91 | 50,17 | 2,58% | 2.569,00 |
| 05.11.2024 | 47,95 | 48,91 | 47,95 | 48,91 | 2,15% | 101,00 |
| 04.11.2024 | 47,88 | 47,88 | 47,88 | 47,88 | 1,44% | 1,00 |
| 01.11.2024 | 46,99 | 47,60 | 46,99 | 47,20 | 0,16% | 71,00 |
| 31.10.2024 | 47,74 | 47,74 | 47,00 | 47,13 | -2,66% | 26,00 |
| 30.10.2024 | 47,65 | 48,42 | 47,65 | 48,42 | 1,50% | 63,00 |
| 29.10.2024 | 48,52 | 48,55 | 47,40 | 47,70 | -2,17% | 765,00 |
| 28.10.2024 | 48,30 | 48,80 | 48,23 | 48,76 | 0,25% | 312,00 |
| 25.10.2024 | 48,76 | 49,20 | 48,54 | 48,64 | -1,20% | 293,00 |
| 24.10.2024 | 49,27 | 50,05 | 49,15 | 49,23 | -0,04% | 288,00 |
| 23.10.2024 | 49,78 | 50,26 | 49,25 | 49,25 | -0,45% | 6.888,00 |
| 22.10.2024 | 45,53 | 49,48 | 44,76 | 49,48 | 9,90% | 5.658,00 |
| 21.10.2024 | 45,40 | 45,41 | 45,02 | 45,02 | -0,92% | 1.213,00 |
| 18.10.2024 | 45,44 | 45,65 | 45,23 | 45,44 | 0,30% | 3.279,00 |
| 17.10.2024 | 45,44 | 45,44 | 45,21 | 45,31 | 0,72% | 336,00 |
| 16.10.2024 | 44,12 | 45,25 | 44,04 | 44,98 | 0,42% | 1.468,00 |
| 15.10.2024 | 44,80 | 44,80 | 44,43 | 44,79 | 1,07% | 97,00 |
| 14.10.2024 | 43,69 | 44,32 | 43,64 | 44,32 | 0,76% | 462,00 |
| 11.10.2024 | 43,35 | 43,98 | 43,08 | 43,98 | 0,29% | 404,00 |
| 10.10.2024 | 43,40 | 43,86 | 43,36 | 43,86 | 0,97% | 478,00 |
| 09.10.2024 | 41,96 | 43,44 | 41,79 | 43,44 | 3,22% | 782,00 |
| 08.10.2024 | 41,81 | 42,08 | 41,77 | 42,08 | 1,03% | 155,00 |
| 07.10.2024 | 41,69 | 41,86 | 41,45 | 41,65 | -0,49% | 611,00 |
| 04.10.2024 | 40,71 | 42,05 | 40,71 | 41,86 | 3,32% | 1.668,00 |
| 03.10.2024 | 40,46 | 40,62 | 40,22 | 40,51 | -1,13% | 168,00 |
| 02.10.2024 | 40,39 | 41,12 | 40,39 | 40,98 | 0,97% | 108,00 |
| 01.10.2024 | 40,38 | 40,58 | 40,19 | 40,58 | 1,11% | 737,00 |
| 30.09.2024 | 41,30 | 41,30 | 39,77 | 40,14 | -4,68% | 14.900,00 |