53,200€
0,62%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 41,24 | 42,11 | 41,21 | 42,11 | 2,45% | 117,00 |
| 26.09.2024 | 41,17 | 41,62 | 41,04 | 41,10 | 0,61% | 3.849,00 |
| 25.09.2024 | 42,67 | 42,72 | 40,76 | 40,85 | -4,67% | 3.516,00 |
| 24.09.2024 | 43,34 | 43,42 | 42,85 | 42,85 | 0,91% | 282,00 |
| 23.09.2024 | 43,83 | 43,84 | 42,43 | 42,47 | -4,44% | 1.949,00 |
| 19.09.2024 | 44,04 | 44,64 | 44,04 | 44,44 | 1,40% | 1.386,00 |
| 18.09.2024 | 43,40 | 43,83 | 43,40 | 43,83 | 1,92% | 111,00 |
| 17.09.2024 | 41,87 | 43,03 | 41,87 | 43,00 | 1,84% | 204,00 |
| 16.09.2024 | 41,91 | 42,61 | 41,68 | 42,23 | 0,45% | 101,00 |
| 13.09.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 1,12% | - |
| 12.09.2024 | 40,82 | 41,57 | 40,72 | 41,57 | -1,68% | 7.179,00 |
| 10.09.2024 | 42,52 | 42,52 | 42,28 | 42,28 | -1,72% | 255,00 |
| 09.09.2024 | 42,73 | 43,02 | 42,51 | 43,02 | 0,68% | 903,00 |
| 06.09.2024 | 43,11 | 43,11 | 42,73 | 42,73 | -1,59% | 11,00 |
| 05.09.2024 | 43,45 | 43,70 | 43,29 | 43,42 | -1,23% | 349,00 |
| 04.09.2024 | 43,68 | 44,50 | 43,68 | 43,96 | -1,04% | 395,00 |
| 03.09.2024 | 44,57 | 45,00 | 44,25 | 44,42 | -0,35% | 519,00 |
| 02.09.2024 | 45,00 | 45,00 | 44,58 | 44,58 | 0,07% | 90,00 |
| 30.08.2024 | 44,83 | 45,00 | 44,55 | 44,55 | -0,46% | 265,00 |
| 29.08.2024 | 44,10 | 44,90 | 44,10 | 44,75 | 1,42% | 825,00 |
| 28.08.2024 | 44,13 | 44,38 | 44,04 | 44,13 | 0,09% | 31,00 |
| 27.08.2024 | 43,74 | 44,23 | 43,47 | 44,09 | 0,93% | 79,00 |
| 26.08.2024 | 43,43 | 43,74 | 43,43 | 43,68 | 1,15% | 760,00 |
| 23.08.2024 | 42,25 | 43,19 | 42,05 | 43,19 | 2,57% | 947,00 |
| 22.08.2024 | 41,82 | 42,11 | 41,82 | 42,11 | 0,15% | 120,00 |
| 21.08.2024 | 41,36 | 42,04 | 41,36 | 42,04 | 1,36% | 21,00 |
| 20.08.2024 | 41,26 | 41,48 | 41,26 | 41,48 | 1,20% | 58,00 |
| 19.08.2024 | 41,10 | 41,31 | 40,95 | 40,99 | -0,21% | 448,00 |
| 16.08.2024 | 41,10 | 41,25 | 40,90 | 41,07 | 0,13% | 372,00 |
| 15.08.2024 | 39,93 | 41,02 | 39,93 | 41,02 | 3,52% | 700,00 |
| 14.08.2024 | 39,41 | 39,62 | 39,41 | 39,62 | 1,43% | 408,00 |
| 13.08.2024 | 38,92 | 39,16 | 38,92 | 39,06 | -0,29% | 248,00 |
| 12.08.2024 | 39,18 | 39,18 | 39,18 | 39,18 | -0,04% | 1,00 |
| 09.08.2024 | 38,91 | 39,21 | 38,91 | 39,19 | 0,82% | 137,00 |
| 08.08.2024 | 37,50 | 38,87 | 37,50 | 38,87 | 2,87% | 574,00 |
| 07.08.2024 | 37,40 | 37,82 | 37,40 | 37,79 | 2,20% | 211,00 |
| 06.08.2024 | 36,96 | 37,24 | 36,50 | 36,97 | 1,57% | 812,00 |
| 05.08.2024 | 35,85 | 36,40 | 35,31 | 36,40 | -4,36% | 2.398,00 |
| 02.08.2024 | 39,74 | 39,82 | 38,06 | 38,06 | -5,93% | 2.718,00 |
| 01.08.2024 | 41,21 | 41,21 | 40,46 | 40,46 | -1,55% | 816,00 |
| 31.07.2024 | 40,61 | 41,10 | 40,61 | 41,10 | -0,42% | 22,00 |
| 30.07.2024 | 40,70 | 41,35 | 40,66 | 41,27 | 1,68% | 726,00 |
| 29.07.2024 | 40,91 | 40,91 | 40,51 | 40,59 | -1,02% | 1.294,00 |
| 26.07.2024 | 40,92 | 41,15 | 40,91 | 41,01 | -0,17% | 645,00 |
| 25.07.2024 | 42,27 | 42,36 | 41,06 | 41,08 | -3,40% | 1.362,00 |
| 24.07.2024 | 42,84 | 42,94 | 41,67 | 42,53 | -3,91% | 3.597,00 |
| 23.07.2024 | 45,96 | 48,83 | 44,26 | 44,26 | -1,67% | 2.506,00 |
| 22.07.2024 | 44,56 | 45,01 | 44,40 | 45,01 | 1,41% | 622,00 |
| 19.07.2024 | 45,48 | 45,48 | 44,38 | 44,38 | -3,81% | 752,00 |
| 18.07.2024 | 45,95 | 46,26 | 45,95 | 46,14 | 1,34% | 98,00 |
| 17.07.2024 | 45,20 | 45,53 | 45,20 | 45,53 | -0,38% | 5.652,00 |
| 16.07.2024 | 45,26 | 45,71 | 45,02 | 45,71 | 0,22% | 255,00 |
| 15.07.2024 | 45,49 | 45,68 | 45,18 | 45,61 | 1,89% | 8.109,00 |
| 12.07.2024 | 44,13 | 44,76 | 44,13 | 44,76 | 1,96% | 7,00 |
| 11.07.2024 | 43,00 | 43,90 | 43,00 | 43,90 | 1,79% | 246,00 |
| 10.07.2024 | 43,01 | 43,13 | 42,88 | 43,13 | 0,34% | 127,00 |
| 09.07.2024 | 43,34 | 43,34 | 42,99 | 42,99 | -0,08% | 2.580,00 |
| 08.07.2024 | 42,99 | 43,10 | 42,99 | 43,02 | 0,34% | 22,00 |
| 05.07.2024 | 43,15 | 43,15 | 42,88 | 42,88 | -0,73% | 2,00 |
| 04.07.2024 | 43,41 | 43,41 | 43,19 | 43,19 | 0,05% | 35,00 |
| 03.07.2024 | 43,64 | 43,64 | 43,17 | 43,17 | -0,92% | 151,00 |