41,390€
0,77%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 40,96 | 41,10 | 40,79 | 41,04 | 0,71% | 399,00 |
26.03.2024 | 40,15 | 40,75 | 40,15 | 40,75 | 0,95% | 1.463,00 |
25.03.2024 | 39,63 | 40,37 | 39,63 | 40,37 | 1,15% | 312,00 |
22.03.2024 | 40,13 | 40,28 | 39,87 | 39,91 | 0,58% | 1.019,00 |
21.03.2024 | 39,32 | 39,72 | 39,25 | 39,68 | 1,95% | 759,00 |
20.03.2024 | 38,12 | 39,00 | 38,12 | 38,92 | 1,87% | 176,00 |
19.03.2024 | 37,86 | 38,28 | 37,86 | 38,20 | 2,33% | 26,00 |
18.03.2024 | 37,50 | 37,50 | 37,33 | 37,33 | 1,07% | 330,00 |
15.03.2024 | 36,14 | 36,97 | 36,09 | 36,94 | 1,37% | 470,00 |
14.03.2024 | 36,87 | 36,87 | 36,44 | 36,44 | -0,83% | 1,00 |
13.03.2024 | 36,15 | 36,74 | 35,91 | 36,74 | 1,97% | 232,00 |
12.03.2024 | 36,17 | 36,34 | 35,97 | 36,03 | -0,85% | 115,00 |
11.03.2024 | 35,93 | 36,34 | 35,93 | 36,34 | 0,83% | 326,00 |
08.03.2024 | 36,01 | 36,21 | 36,01 | 36,04 | -0,46% | 30,00 |
07.03.2024 | 36,77 | 36,83 | 36,21 | 36,21 | -2,16% | 293,00 |
06.03.2024 | 37,37 | 37,54 | 36,85 | 37,01 | -0,19% | 234,00 |
05.03.2024 | 37,52 | 37,66 | 37,08 | 37,08 | -2,41% | 57,00 |
04.03.2024 | 37,67 | 38,19 | 37,66 | 37,99 | 1,02% | 1.207,00 |
01.03.2024 | 37,98 | 37,98 | 37,45 | 37,61 | -0,71% | 701,00 |
29.02.2024 | 37,37 | 38,07 | 37,33 | 37,88 | 1,15% | 538,00 |
28.02.2024 | 37,11 | 37,52 | 36,88 | 37,45 | 0,88% | 265,00 |
27.02.2024 | 36,71 | 37,12 | 36,71 | 37,12 | 0,09% | 491,00 |
26.02.2024 | 36,41 | 37,31 | 36,41 | 37,09 | 0,93% | 936,00 |
23.02.2024 | 36,22 | 36,82 | 36,22 | 36,75 | 0,27% | 581,00 |
22.02.2024 | 36,38 | 36,70 | 36,38 | 36,65 | 1,01% | 758,00 |
21.02.2024 | 36,21 | 36,64 | 36,21 | 36,28 | 1,91% | 22,00 |
20.02.2024 | 35,49 | 35,80 | 35,35 | 35,60 | -0,59% | 187,00 |
19.02.2024 | 35,51 | 35,94 | 35,48 | 35,81 | -0,82% | 417,00 |
16.02.2024 | 36,16 | 36,28 | 36,02 | 36,11 | -0,29% | 947,00 |
15.02.2024 | 35,87 | 36,45 | 35,73 | 36,21 | 1,27% | 1.478,00 |
14.02.2024 | 35,86 | 36,11 | 35,76 | 35,76 | 0,55% | 2.973,00 |
13.02.2024 | 36,19 | 36,27 | 35,56 | 35,56 | -2,54% | 1.516,00 |
12.02.2024 | 35,78 | 36,50 | 35,69 | 36,49 | 2,20% | 734,00 |
09.02.2024 | 35,89 | 36,03 | 35,70 | 35,70 | -0,11% | 179,00 |
08.02.2024 | 35,85 | 36,09 | 35,74 | 35,74 | -0,43% | 208,00 |
07.02.2024 | 35,70 | 35,99 | 35,52 | 35,90 | 0,18% | 204,00 |
06.02.2024 | 34,99 | 35,90 | 34,99 | 35,83 | 1,24% | 540,00 |
05.02.2024 | 35,90 | 36,10 | 35,34 | 35,39 | -1,15% | 3.339,00 |
02.02.2024 | 35,64 | 35,81 | 35,53 | 35,80 | 0,76% | 843,00 |
01.02.2024 | 36,02 | 36,34 | 35,53 | 35,53 | -2,44% | 1.070,00 |
31.01.2024 | 35,16 | 36,45 | 34,97 | 36,42 | 4,34% | 1.147,00 |
30.01.2024 | 32,84 | 35,53 | 32,35 | 34,91 | 6,92% | 10.257,00 |
29.01.2024 | 32,46 | 32,65 | 32,46 | 32,65 | 0,51% | 1.699,00 |
26.01.2024 | 32,31 | 32,63 | 32,31 | 32,48 | 0,65% | 21,00 |
25.01.2024 | 31,65 | 32,27 | 31,51 | 32,27 | -0,06% | 780,00 |
24.01.2024 | 32,52 | 32,52 | 32,29 | 32,29 | -0,52% | 11,00 |
23.01.2024 | 32,38 | 32,81 | 32,38 | 32,46 | -0,87% | 469,00 |
22.01.2024 | 32,47 | 33,13 | 32,47 | 32,75 | 1,60% | 812,00 |
19.01.2024 | 31,82 | 32,24 | 31,67 | 32,23 | 0,83% | 503,00 |
18.01.2024 | 32,11 | 32,43 | 31,97 | 31,97 | -0,95% | 70,00 |
17.01.2024 | 32,32 | 32,38 | 31,99 | 32,27 | -0,91% | 512,00 |
16.01.2024 | 31,86 | 32,57 | 31,86 | 32,57 | 1,02% | 711,00 |
15.01.2024 | 32,32 | 32,32 | 31,94 | 32,24 | 0,17% | 299,00 |
12.01.2024 | 32,57 | 32,73 | 32,18 | 32,18 | -1,39% | 6.855,00 |
11.01.2024 | 33,22 | 33,22 | 32,64 | 32,64 | -1,38% | 284,00 |
10.01.2024 | 33,38 | 33,40 | 33,05 | 33,09 | -1,19% | 638,00 |
09.01.2024 | 33,41 | 33,49 | 33,27 | 33,49 | 0,39% | 671,00 |
08.01.2024 | 32,93 | 33,36 | 32,93 | 33,36 | 1,26% | 669,00 |
05.01.2024 | 32,56 | 33,19 | 32,30 | 32,95 | 0,69% | 641,00 |
04.01.2024 | 32,25 | 32,96 | 32,25 | 32,72 | 1,61% | 11.866,00 |
03.01.2024 | 32,77 | 32,77 | 31,91 | 32,20 | -2,62% | 416,00 |
02.01.2024 | 32,56 | 33,13 | 32,55 | 33,07 | 1,10% | 1.148,00 |
29.12.2023 | 32,71 | 32,71 | 32,62 | 32,71 | 0,82% | 262,00 |
28.12.2023 | 32,41 | 32,44 | 32,41 | 32,44 | 0,36% | 45,00 |
27.12.2023 | 32,80 | 32,80 | 32,13 | 32,33 | -1,54% | 6.253,00 |
22.12.2023 | 32,69 | 33,07 | 32,69 | 32,83 | -0,44% | 288,00 |
21.12.2023 | 32,66 | 32,98 | 32,57 | 32,98 | 0,14% | 557,00 |
20.12.2023 | 32,50 | 33,09 | 32,50 | 32,93 | 0,76% | 148,00 |
19.12.2023 | 32,40 | 32,68 | 32,33 | 32,68 | 0,06% | 102,00 |
18.12.2023 | 32,92 | 33,00 | 32,66 | 32,66 | -0,59% | 1.130,00 |
15.12.2023 | 33,08 | 33,40 | 32,86 | 32,86 | 1,44% | 832,00 |
14.12.2023 | 31,30 | 32,53 | 31,16 | 32,39 | 5,33% | 945,00 |
13.12.2023 | 30,97 | 31,08 | 30,75 | 30,75 | -1,99% | 757,00 |
12.12.2023 | 31,08 | 31,38 | 31,08 | 31,38 | -0,49% | 37,00 |
11.12.2023 | 31,45 | 31,53 | 31,29 | 31,53 | -0,44% | 358,00 |
08.12.2023 | 31,06 | 31,75 | 31,04 | 31,67 | 2,49% | 784,00 |
07.12.2023 | 30,52 | 30,90 | 30,50 | 30,90 | -0,53% | 2.218,00 |
06.12.2023 | 30,46 | 31,07 | 30,23 | 31,07 | 0,42% | 1.138,00 |
05.12.2023 | 30,44 | 30,94 | 30,34 | 30,94 | 0,96% | 442,00 |
04.12.2023 | 29,91 | 30,64 | 29,86 | 30,64 | 4,02% | 638,00 |
01.12.2023 | 29,00 | 29,56 | 28,93 | 29,46 | 0,56% | 1.258,00 |
30.11.2023 | 28,77 | 29,40 | 28,77 | 29,29 | 1,84% | 14.825,00 |
29.11.2023 | 26,41 | 29,40 | 26,38 | 28,76 | 10,19% | 27.017,00 |
28.11.2023 | 26,09 | 26,11 | 25,81 | 26,10 | 0,42% | 938,00 |
27.11.2023 | 25,76 | 25,99 | 25,59 | 25,99 | 0,66% | 737,00 |
24.11.2023 | 25,82 | 25,82 | 25,82 | 25,82 | 0,17% | - |
23.11.2023 | 25,86 | 25,86 | 25,70 | 25,78 | -0,35% | 532,00 |
22.11.2023 | 25,62 | 25,87 | 25,62 | 25,87 | 1,23% | 454,00 |
21.11.2023 | 26,06 | 26,06 | 25,34 | 25,55 | -2,03% | 241,00 |
20.11.2023 | 25,55 | 26,23 | 25,55 | 26,08 | 2,17% | 269,00 |
17.11.2023 | 25,46 | 25,56 | 25,40 | 25,53 | 0,10% | 471,00 |
16.11.2023 | 25,92 | 25,92 | 25,50 | 25,50 | -0,78% | 1.638,00 |
15.11.2023 | 25,97 | 26,03 | 25,70 | 25,70 | -1,66% | 458,00 |
14.11.2023 | 25,16 | 26,20 | 25,16 | 26,14 | 3,42% | 1.989,00 |
13.11.2023 | 25,11 | 25,32 | 24,98 | 25,27 | 2,06% | 888,00 |
10.11.2023 | 25,16 | 25,16 | 24,70 | 24,76 | -3,21% | 641,00 |
09.11.2023 | 25,77 | 25,95 | 25,51 | 25,58 | -1,60% | 1.214,00 |
08.11.2023 | 26,62 | 26,66 | 26,00 | 26,00 | -2,24% | 456,00 |
07.11.2023 | 27,19 | 27,23 | 26,58 | 26,59 | -2,17% | 62,00 |
06.11.2023 | 27,95 | 27,95 | 27,18 | 27,18 | -1,82% | 163,00 |