74,090€
0,61%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 73,40 | 73,64 | 73,25 | 73,64 | -0,99% | 122,00 |
| 25.08.2026 | 74,38 | 74,38 | 74,38 | 74,38 | -0,71% | - |
| 24.08.2026 | 74,91 | 74,91 | 74,91 | 74,91 | 2,35% | - |
| 21.08.2026 | 73,19 | 73,19 | 73,19 | 73,19 | -0,34% | - |
| 20.08.2026 | 72,37 | 73,44 | 72,37 | 73,44 | 2,13% | 80,00 |
| 19.08.2026 | 71,91 | 71,91 | 71,91 | 71,91 | -0,83% | - |
| 18.08.2026 | 72,51 | 72,69 | 72,51 | 72,51 | -1,85% | 16,00 |
| 17.08.2026 | 74,50 | 74,50 | 73,88 | 73,88 | -0,85% | 40,00 |
| 14.08.2026 | 74,61 | 74,61 | 74,51 | 74,51 | -1,27% | 170,00 |
| 13.08.2026 | 75,04 | 75,47 | 75,04 | 75,47 | -2,48% | 8,00 |
| 12.08.2026 | 77,39 | 77,39 | 77,39 | 77,39 | 1,78% | - |
| 11.08.2026 | 76,04 | 76,04 | 76,04 | 76,04 | 0,17% | - |
| 10.08.2026 | 75,91 | 75,91 | 75,91 | 75,91 | 0,17% | 30,00 |
| 07.08.2026 | 75,30 | 75,78 | 75,30 | 75,78 | -1,84% | 7,00 |
| 06.08.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 1,09% | - |
| 05.08.2026 | 76,37 | 76,37 | 76,37 | 76,37 | 0,28% | - |
| 04.08.2026 | 76,16 | 76,16 | 76,16 | 76,16 | -2,21% | - |
| 03.08.2026 | 77,17 | 77,88 | 77,17 | 77,88 | 1,27% | 10,00 |
| 31.07.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -1,37% | - |
| 30.07.2026 | 77,98 | 77,98 | 77,97 | 77,97 | -1,79% | 63,00 |
| 29.07.2026 | 78,89 | 79,39 | 78,89 | 79,39 | 3,94% | 40,00 |
| 28.07.2026 | 76,38 | 76,38 | 76,38 | 76,38 | 0,95% | - |
| 27.07.2026 | 73,48 | 75,66 | 73,48 | 75,66 | 7,20% | 15,00 |
| 24.07.2026 | 70,58 | 70,58 | 70,58 | 70,58 | -1,38% | - |
| 23.07.2026 | 71,57 | 71,57 | 71,57 | 71,57 | 2,82% | - |
| 22.07.2026 | 69,61 | 69,61 | 69,61 | 69,61 | 7,56% | 8,00 |
| 21.07.2026 | 66,37 | 66,37 | 64,72 | 64,72 | -2,06% | 100,00 |
| 20.07.2026 | 66,08 | 66,08 | 66,08 | 66,08 | -1,87% | - |
| 17.07.2026 | 67,24 | 67,34 | 67,24 | 67,34 | -0,72% | 10,00 |
| 16.07.2026 | 67,55 | 67,83 | 67,55 | 67,83 | 1,33% | 50,00 |
| 15.07.2026 | 66,94 | 66,94 | 66,94 | 66,94 | -0,34% | 4,00 |
| 14.07.2026 | 67,17 | 67,17 | 67,17 | 67,17 | -0,40% | - |
| 13.07.2026 | 67,68 | 68,45 | 67,44 | 67,44 | -1,82% | 107,00 |
| 10.07.2026 | 66,67 | 68,69 | 66,67 | 68,69 | 2,98% | 3,00 |
| 09.07.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 0,29% | - |
| 08.07.2026 | 66,51 | 66,51 | 66,51 | 66,51 | -2,19% | - |
| 07.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 2,55% | - |
| 06.07.2026 | 66,31 | 66,31 | 66,31 | 66,31 | 0,09% | - |
| 03.07.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 0,09% | - |
| 02.07.2026 | 66,19 | 66,19 | 66,19 | 66,19 | -1,46% | - |
| 01.07.2026 | 67,17 | 67,17 | 67,17 | 67,17 | -0,59% | - |
| 30.06.2026 | 67,57 | 67,57 | 67,57 | 67,57 | -1,59% | - |
| 29.06.2026 | 68,66 | 68,66 | 68,66 | 68,66 | 0,75% | - |
| 26.06.2026 | 68,65 | 68,65 | 68,15 | 68,15 | -1,57% | 29,00 |
| 25.06.2026 | 69,24 | 69,24 | 69,24 | 69,24 | -0,29% | - |
| 24.06.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -0,71% | - |
| 23.06.2026 | 69,94 | 69,94 | 69,94 | 69,94 | 1,41% | - |
| 22.06.2026 | 68,71 | 69,16 | 68,71 | 68,97 | 0,09% | 33,00 |
| 19.06.2026 | 68,91 | 68,91 | 68,91 | 68,91 | -0,76% | - |
| 18.06.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -2,32% | - |
| 17.06.2026 | 71,09 | 71,09 | 71,09 | 71,09 | 0,27% | - |
| 16.06.2026 | 72,61 | 73,11 | 70,90 | 70,90 | 0,34% | 204,00 |
| 15.06.2026 | 70,66 | 70,66 | 70,66 | 70,66 | 1,65% | - |
| 12.06.2026 | 69,51 | 69,51 | 69,51 | 69,51 | 1,16% | - |
| 11.06.2026 | 68,71 | 68,71 | 68,71 | 68,71 | -4,89% | - |
| 10.06.2026 | 72,24 | 72,24 | 72,24 | 72,24 | 1,95% | - |
| 09.06.2026 | 72,35 | 72,35 | 70,86 | 70,86 | 0,34% | 194,00 |
| 08.06.2026 | 70,62 | 70,62 | 70,62 | 70,62 | -0,42% | - |
| 05.06.2026 | 70,92 | 70,92 | 70,92 | 70,92 | 1,16% | - |
| 04.06.2026 | 70,11 | 70,11 | 70,11 | 70,11 | -0,10% | - |
| 03.06.2026 | 70,18 | 70,18 | 70,18 | 70,18 | 0,09% | - |
| 02.06.2026 | 70,66 | 70,66 | 70,12 | 70,12 | -2,08% | 7,00 |
| 01.06.2026 | 71,20 | 71,61 | 71,20 | 71,61 | -0,01% | 7,00 |
| 29.05.2026 | 72,24 | 72,24 | 71,62 | 71,62 | -1,69% | 4,00 |
| 28.05.2026 | 72,12 | 72,85 | 72,12 | 72,85 | 6,30% | 5,00 |
| 27.05.2026 | 68,53 | 68,53 | 68,53 | 68,53 | 0,78% | - |
| 26.05.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,06% | - |
| 25.05.2026 | 67,70 | 68,37 | 67,70 | 67,96 | 2,41% | 111,00 |
| 22.05.2026 | 66,36 | 66,36 | 66,36 | 66,36 | 2,06% | - |
| 21.05.2026 | 65,02 | 65,02 | 65,02 | 65,02 | 4,47% | - |
| 20.05.2026 | 62,24 | 62,24 | 62,24 | 62,24 | -0,11% | - |
| 19.05.2026 | 62,31 | 62,31 | 62,31 | 62,31 | -2,37% | - |
| 18.05.2026 | 63,82 | 63,82 | 63,82 | 63,82 | -3,49% | - |
| 15.05.2026 | 66,13 | 66,13 | 66,13 | 66,13 | 2,40% | - |
| 14.05.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -0,49% | - |
| 13.05.2026 | 64,90 | 64,90 | 64,90 | 64,90 | 1,72% | - |
| 12.05.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -1,30% | - |
| 11.05.2026 | 66,48 | 66,48 | 64,64 | 64,64 | -3,15% | 40,00 |
| 08.05.2026 | 66,74 | 66,74 | 66,74 | 66,74 | 0,09% | - |
| 07.05.2026 | 66,68 | 66,68 | 66,68 | 66,68 | 3,03% | - |
| 06.05.2026 | 64,72 | 64,72 | 64,72 | 64,72 | 0,12% | - |
| 05.05.2026 | 64,64 | 64,64 | 64,64 | 64,64 | 0,05% | - |
| 04.05.2026 | 64,61 | 64,61 | 64,61 | 64,61 | -1,31% | - |
| 30.04.2026 | 65,47 | 65,47 | 65,47 | 65,47 | -0,06% | - |
| 29.04.2026 | 67,30 | 67,30 | 65,51 | 65,51 | -1,52% | 235,00 |
| 28.04.2026 | 66,52 | 66,52 | 66,52 | 66,52 | 0,44% | - |
| 27.04.2026 | 66,23 | 66,23 | 66,23 | 66,23 | -0,93% | - |
| 24.04.2026 | 66,85 | 66,85 | 66,85 | 66,85 | -0,15% | - |
| 23.04.2026 | 66,95 | 66,95 | 66,95 | 66,95 | -1,76% | - |
| 22.04.2026 | 67,72 | 68,15 | 67,72 | 68,15 | -0,25% | 200,00 |
| 21.04.2026 | 68,36 | 68,36 | 68,32 | 68,32 | -0,12% | 400,00 |
| 20.04.2026 | 68,31 | 68,40 | 68,31 | 68,40 | 3,39% | 65,00 |
| 17.04.2026 | 66,16 | 66,16 | 66,16 | 66,16 | 0,44% | - |
| 16.04.2026 | 65,87 | 65,87 | 65,87 | 65,87 | -1,85% | - |
| 15.04.2026 | 67,11 | 67,11 | 67,11 | 67,11 | 3,33% | - |
| 14.04.2026 | 64,95 | 64,95 | 64,95 | 64,95 | 0,79% | - |
| 13.04.2026 | 64,61 | 64,61 | 64,44 | 64,44 | -1,30% | 200,00 |
| 10.04.2026 | 65,29 | 65,29 | 65,29 | 65,29 | -0,03% | - |
| 09.04.2026 | 65,31 | 65,31 | 65,31 | 65,31 | -1,28% | - |
| 08.04.2026 | 64,27 | 66,16 | 64,27 | 66,16 | 4,72% | 100,00 |