44,263€
-1,01%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 52,20 | 52,20 | 51,78 | 51,84 | 4,07% | 27,00 |
| 23.12.2024 | 49,77 | 49,82 | 49,77 | 49,82 | 3,87% | 16,00 |
| 20.12.2024 | 48,38 | 48,38 | 47,96 | 47,96 | -0,73% | 125,00 |
| 19.12.2024 | 48,06 | 48,32 | 48,06 | 48,32 | -0,69% | 15,00 |
| 18.12.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -1,81% | - |
| 17.12.2024 | 49,59 | 49,64 | 49,55 | 49,55 | -0,07% | 432,00 |
| 16.12.2024 | 49,77 | 50,15 | 49,58 | 49,58 | -1,10% | 393,00 |
| 13.12.2024 | 49,95 | 50,13 | 49,95 | 50,13 | 1,59% | 100,00 |
| 12.12.2024 | 49,35 | 49,35 | 49,35 | 49,35 | -3,21% | 30,00 |
| 11.12.2024 | 50,98 | 50,98 | 50,98 | 50,98 | 0,69% | - |
| 10.12.2024 | 49,82 | 50,63 | 49,82 | 50,63 | 0,70% | 315,00 |
| 09.12.2024 | 50,54 | 50,68 | 50,28 | 50,28 | 0,04% | 1.160,00 |
| 06.12.2024 | 50,30 | 50,43 | 50,26 | 50,26 | -0,61% | 41,00 |
| 05.12.2024 | 50,67 | 50,67 | 50,57 | 50,57 | 0,50% | 120,00 |
| 04.12.2024 | 51,04 | 51,15 | 49,96 | 50,32 | -3,34% | 881,00 |
| 03.12.2024 | 52,41 | 52,41 | 52,06 | 52,06 | -1,33% | 112,00 |
| 02.12.2024 | 52,77 | 52,77 | 52,76 | 52,76 | -1,49% | 20,00 |
| 29.11.2024 | 52,76 | 53,56 | 52,76 | 53,56 | 0,58% | 10,00 |
| 28.11.2024 | 53,00 | 53,25 | 53,00 | 53,25 | 1,14% | 324,00 |
| 27.11.2024 | 52,39 | 52,65 | 52,36 | 52,65 | 0,27% | 11,00 |
| 26.11.2024 | 56,82 | 57,46 | 52,51 | 52,51 | -9,53% | 10.173,00 |
| 25.11.2024 | 56,08 | 58,04 | 56,08 | 58,04 | 9,18% | 337,00 |
| 22.11.2024 | 53,12 | 53,54 | 53,12 | 53,16 | 1,86% | 365,00 |
| 21.11.2024 | 51,93 | 52,19 | 51,82 | 52,19 | 0,25% | 220,00 |
| 20.11.2024 | 52,06 | 52,06 | 52,06 | 52,06 | 0,39% | - |
| 19.11.2024 | 53,12 | 53,12 | 51,86 | 51,86 | -3,01% | 5.527,00 |
| 18.11.2024 | 54,12 | 54,34 | 53,47 | 53,47 | -1,31% | 359,00 |
| 15.11.2024 | 54,17 | 54,27 | 53,99 | 54,18 | -0,42% | 356,00 |
| 14.11.2024 | 54,59 | 56,06 | 54,41 | 54,41 | 0,52% | 4.168,00 |
| 13.11.2024 | 53,88 | 54,20 | 53,87 | 54,13 | -0,42% | 1.409,00 |
| 12.11.2024 | 54,10 | 54,51 | 53,82 | 54,36 | -0,33% | 772,00 |
| 11.11.2024 | 52,36 | 54,54 | 52,36 | 54,54 | 5,17% | 245,00 |
| 08.11.2024 | 51,18 | 51,86 | 51,06 | 51,86 | 0,72% | 1.396,00 |
| 07.11.2024 | 51,15 | 51,82 | 51,14 | 51,49 | 0,18% | 310,00 |
| 06.11.2024 | 51,05 | 52,38 | 50,00 | 51,40 | 8,43% | 2.362,00 |
| 05.11.2024 | 47,58 | 47,58 | 47,41 | 47,41 | 1,17% | 360,00 |
| 04.11.2024 | 46,84 | 46,86 | 46,84 | 46,86 | 0,41% | 110,00 |
| 01.11.2024 | 46,67 | 46,67 | 46,67 | 46,67 | -2,20% | - |
| 31.10.2024 | 47,50 | 47,72 | 47,50 | 47,72 | -1,06% | 10,00 |
| 30.10.2024 | 47,65 | 48,23 | 47,50 | 48,23 | 1,46% | 109,00 |
| 29.10.2024 | 48,68 | 48,70 | 47,53 | 47,53 | -2,40% | 439,00 |
| 28.10.2024 | 48,39 | 48,73 | 48,39 | 48,70 | 0,09% | 456,00 |
| 25.10.2024 | 48,62 | 48,66 | 48,62 | 48,66 | -1,80% | 185,00 |
| 24.10.2024 | 49,08 | 49,55 | 49,03 | 49,55 | -0,33% | 840,00 |
| 23.10.2024 | 49,69 | 50,13 | 49,66 | 49,71 | -0,58% | 1.572,00 |
| 22.10.2024 | 45,35 | 50,00 | 44,77 | 50,00 | 10,51% | 1.103,00 |
| 21.10.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,79% | - |
| 18.10.2024 | 45,48 | 45,61 | 45,48 | 45,61 | 0,61% | 330,00 |
| 17.10.2024 | 45,04 | 45,33 | 45,04 | 45,33 | 0,51% | 920,00 |
| 16.10.2024 | 43,99 | 45,10 | 43,99 | 45,10 | 1,67% | 115,00 |
| 15.10.2024 | 44,62 | 44,62 | 44,36 | 44,36 | 1,23% | 261,00 |
| 14.10.2024 | 43,73 | 43,82 | 43,73 | 43,82 | 0,65% | 602,00 |
| 11.10.2024 | 43,54 | 43,54 | 43,54 | 43,54 | -0,39% | - |
| 10.10.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 3,47% | - |
| 09.10.2024 | 41,83 | 42,31 | 41,83 | 42,24 | 0,70% | 110,00 |
| 08.10.2024 | 41,78 | 41,95 | 41,78 | 41,95 | 1,15% | 3.011,00 |
| 07.10.2024 | 41,56 | 41,58 | 41,47 | 41,47 | 1,75% | 60,00 |
| 04.10.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 1,00% | - |
| 03.10.2024 | 40,54 | 40,54 | 40,35 | 40,35 | -0,04% | 100,00 |
| 02.10.2024 | 40,32 | 40,37 | 40,32 | 40,37 | 0,74% | 300,00 |
| 01.10.2024 | 40,07 | 40,07 | 40,07 | 40,07 | -0,15% | - |
| 30.09.2024 | 41,26 | 41,26 | 40,13 | 40,13 | -2,55% | 1.461,00 |