43,013€
-1,29%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 43,50 | 43,56 | 42,63 | 42,98 | -1,36% | 100,00 |
| 22.05.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -1,03% | - |
| 21.05.2025 | 44,03 | 44,03 | 44,03 | 44,03 | -0,47% | - |
| 20.05.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -0,58% | - |
| 19.05.2025 | 44,51 | 44,51 | 44,12 | 44,50 | -1,11% | 17,00 |
| 16.05.2025 | 44,59 | 45,00 | 44,59 | 45,00 | 0,56% | 200,00 |
| 15.05.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,74% | - |
| 14.05.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 0,19% | - |
| 13.05.2025 | 44,47 | 45,00 | 44,47 | 45,00 | 5,35% | 700,00 |
| 12.05.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 1,46% | - |
| 09.05.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 4,29% | - |
| 08.05.2025 | 40,37 | 40,37 | 40,37 | 40,37 | 0,32% | - |
| 07.05.2025 | 39,96 | 40,30 | 39,96 | 40,24 | 1,13% | 553,00 |
| 06.05.2025 | 39,92 | 40,07 | 39,79 | 39,79 | 0,20% | 141,00 |
| 05.05.2025 | 39,71 | 39,71 | 39,71 | 39,71 | -0,44% | - |
| 02.05.2025 | 39,98 | 39,98 | 39,89 | 39,89 | -2,84% | 110,00 |
| 30.04.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 1,76% | - |
| 29.04.2025 | 41,75 | 41,75 | 40,34 | 40,34 | -2,74% | 270,00 |
| 28.04.2025 | 41,36 | 41,48 | 41,35 | 41,48 | -0,37% | 1.546,00 |
| 25.04.2025 | 41,44 | 41,63 | 41,11 | 41,63 | 3,47% | 330,00 |
| 24.04.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -1,45% | - |
| 23.04.2025 | 39,86 | 40,83 | 39,86 | 40,83 | 3,60% | 343,00 |
| 22.04.2025 | 38,46 | 39,41 | 38,46 | 39,41 | 0,68% | 100,00 |
| 17.04.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 0,44% | - |
| 16.04.2025 | 38,68 | 38,97 | 38,68 | 38,97 | -1,59% | 180,00 |
| 15.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,67% | - |
| 14.04.2025 | 38,50 | 38,57 | 38,50 | 38,57 | -0,68% | 14,00 |
| 11.04.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 0,86% | - |
| 10.04.2025 | 41,50 | 41,50 | 38,51 | 38,51 | 1,38% | 195,00 |
| 09.04.2025 | 37,41 | 38,69 | 37,41 | 37,98 | -6,48% | 743,00 |
| 08.04.2025 | 40,38 | 40,61 | 40,38 | 40,61 | 3,45% | 364,00 |
| 07.04.2025 | 37,89 | 39,26 | 37,89 | 39,26 | -0,04% | 1.555,00 |
| 04.04.2025 | 41,30 | 41,30 | 39,27 | 39,27 | -7,08% | 70,00 |
| 03.04.2025 | 42,26 | 42,26 | 42,26 | 42,26 | -4,39% | - |
| 02.04.2025 | 43,75 | 44,20 | 43,26 | 44,20 | 1,95% | 201,00 |
| 01.04.2025 | 43,31 | 43,36 | 43,31 | 43,36 | 1,11% | 46,00 |
| 31.03.2025 | 42,67 | 42,88 | 42,67 | 42,88 | -1,41% | 100,00 |
| 28.03.2025 | 43,44 | 43,57 | 42,95 | 43,50 | -2,05% | 310,00 |
| 27.03.2025 | 44,65 | 44,65 | 44,24 | 44,41 | -8,96% | 357,00 |
| 26.03.2025 | 48,67 | 48,78 | 48,67 | 48,78 | 2,74% | 200,00 |
| 25.03.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -0,25% | - |
| 24.03.2025 | 46,22 | 47,60 | 46,22 | 47,60 | 4,40% | 750,00 |
| 21.03.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -0,65% | - |
| 20.03.2025 | 45,87 | 46,33 | 45,87 | 45,89 | 3,05% | 1.912,00 |
| 19.03.2025 | 44,59 | 44,59 | 44,53 | 44,53 | -0,56% | 10,00 |
| 18.03.2025 | 44,69 | 44,78 | 44,69 | 44,78 | -0,04% | 310,00 |
| 17.03.2025 | 44,09 | 44,80 | 44,09 | 44,80 | 2,63% | 359,00 |
| 14.03.2025 | 43,65 | 43,67 | 43,65 | 43,65 | -0,21% | 212,00 |
| 13.03.2025 | 43,89 | 43,98 | 43,74 | 43,74 | -1,26% | 23,00 |
| 12.03.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,10% | - |
| 11.03.2025 | 44,07 | 44,35 | 44,07 | 44,35 | 3,00% | 360,00 |
| 10.03.2025 | 43,52 | 43,52 | 43,06 | 43,06 | -1,60% | 188,00 |
| 07.03.2025 | 43,68 | 43,76 | 43,56 | 43,76 | -1,24% | 641,00 |
| 06.03.2025 | 44,67 | 44,67 | 44,31 | 44,31 | -1,24% | 23,00 |
| 05.03.2025 | 43,52 | 45,19 | 43,52 | 44,86 | 3,71% | 251,00 |
| 04.03.2025 | 45,18 | 45,18 | 43,26 | 43,26 | -10,07% | 2.150,00 |
| 03.03.2025 | 47,23 | 48,10 | 47,09 | 48,10 | 4,61% | 209,00 |
| 28.02.2025 | 45,78 | 45,98 | 45,78 | 45,98 | -0,81% | 10,00 |
| 27.02.2025 | 46,36 | 46,36 | 46,36 | 46,36 | 0,37% | - |
| 26.02.2025 | 44,57 | 47,61 | 44,57 | 46,19 | 4,22% | 1.270,00 |
| 25.02.2025 | 44,23 | 44,32 | 44,23 | 44,32 | -0,52% | 5,00 |
| 24.02.2025 | 44,21 | 44,55 | 44,21 | 44,55 | 1,24% | 761,00 |
| 21.02.2025 | 45,44 | 45,87 | 44,00 | 44,00 | -1,60% | 277,00 |
| 20.02.2025 | 45,66 | 45,66 | 44,68 | 44,72 | -2,85% | 18,00 |
| 19.02.2025 | 46,03 | 46,03 | 46,03 | 46,03 | 0,44% | - |
| 18.02.2025 | 46,24 | 46,24 | 45,83 | 45,83 | -0,66% | 10,00 |
| 17.02.2025 | 46,08 | 46,13 | 46,08 | 46,13 | 0,58% | 46,00 |
| 14.02.2025 | 45,74 | 45,87 | 45,74 | 45,87 | 0,40% | 11,00 |
| 13.02.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 2,15% | - |
| 12.02.2025 | 45,05 | 45,05 | 44,72 | 44,72 | -0,64% | 110,00 |
| 11.02.2025 | 45,01 | 45,01 | 45,01 | 45,01 | -2,21% | - |
| 10.02.2025 | 45,75 | 46,03 | 45,75 | 46,03 | -0,14% | 35,00 |
| 07.02.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 0,32% | - |
| 06.02.2025 | 46,01 | 46,09 | 45,95 | 45,95 | -1,27% | 61,00 |
| 05.02.2025 | 46,57 | 46,78 | 46,44 | 46,54 | 1,06% | 730,00 |
| 04.02.2025 | 47,47 | 47,47 | 46,05 | 46,05 | -0,94% | 150,00 |
| 03.02.2025 | 45,91 | 46,48 | 44,34 | 46,48 | -4,24% | 5.496,00 |
| 31.01.2025 | 47,71 | 48,54 | 47,65 | 48,54 | 3,92% | 660,00 |
| 30.01.2025 | 47,87 | 47,87 | 46,34 | 46,71 | -2,72% | 1.500,00 |
| 29.01.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 0,63% | - |
| 28.01.2025 | 52,94 | 52,94 | 47,72 | 47,72 | -6,33% | 2.595,00 |
| 27.01.2025 | 51,00 | 51,00 | 50,94 | 50,94 | -0,91% | 8,00 |
| 24.01.2025 | 51,71 | 51,71 | 51,41 | 51,41 | 1,64% | 2.000,00 |
| 23.01.2025 | 50,58 | 50,58 | 50,58 | 50,58 | 0,22% | - |
| 22.01.2025 | 51,83 | 51,83 | 50,47 | 50,47 | 1,27% | 10,00 |
| 21.01.2025 | 49,18 | 49,84 | 49,18 | 49,84 | 0,93% | 100,00 |
| 20.01.2025 | 49,44 | 49,44 | 49,38 | 49,38 | -2,31% | 22,00 |
| 17.01.2025 | 50,28 | 50,54 | 50,28 | 50,54 | 0,66% | 120,00 |
| 16.01.2025 | 50,21 | 50,21 | 50,21 | 50,21 | -1,49% | - |
| 15.01.2025 | 49,45 | 50,97 | 49,45 | 50,97 | 4,13% | 167,00 |
| 14.01.2025 | 48,88 | 48,95 | 48,88 | 48,95 | 0,83% | 10,00 |
| 13.01.2025 | 48,55 | 48,55 | 48,55 | 48,55 | -0,95% | - |
| 10.01.2025 | 49,35 | 49,35 | 49,01 | 49,01 | -0,93% | 8,00 |
| 09.01.2025 | 49,30 | 49,47 | 49,30 | 49,47 | -1,81% | 22,00 |
| 08.01.2025 | 50,39 | 50,39 | 50,38 | 50,38 | -1,85% | 400,00 |
| 07.01.2025 | 51,33 | 51,33 | 51,33 | 51,33 | -0,96% | - |
| 06.01.2025 | 50,14 | 51,83 | 50,14 | 51,83 | 3,52% | 250,00 |
| 03.01.2025 | 49,96 | 50,07 | 49,96 | 50,07 | -2,07% | 300,00 |
| 02.01.2025 | 51,53 | 51,86 | 51,13 | 51,13 | -1,79% | 84,00 |
| 30.12.2024 | 51,85 | 52,06 | 51,85 | 52,06 | 0,42% | 70,00 |