54,780€
1,20%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 41,06 | 41,24 | 41,06 | 41,18 | 0,15% | 106,00 |
| 26.09.2024 | 41,12 | 41,12 | 41,12 | 41,12 | 1,86% | - |
| 25.09.2024 | 42,71 | 42,92 | 40,37 | 40,37 | -5,84% | 208,00 |
| 24.09.2024 | 43,00 | 43,31 | 42,88 | 42,88 | -0,48% | 257,00 |
| 23.09.2024 | 43,70 | 43,70 | 43,08 | 43,08 | -0,51% | 100,00 |
| 20.09.2024 | 43,35 | 43,35 | 43,30 | 43,30 | -2,05% | 1.500,00 |
| 19.09.2024 | 43,99 | 44,21 | 43,99 | 44,21 | 3,27% | 186,00 |
| 18.09.2024 | 42,71 | 42,81 | 42,71 | 42,81 | 1,77% | 50,00 |
| 17.09.2024 | 42,04 | 42,06 | 42,04 | 42,06 | 0,56% | 11,00 |
| 16.09.2024 | 41,66 | 41,83 | 41,66 | 41,83 | 0,04% | 10,00 |
| 13.09.2024 | 41,60 | 41,81 | 41,60 | 41,81 | 3,03% | 235,00 |
| 12.09.2024 | 40,58 | 40,58 | 40,58 | 40,58 | -0,05% | - |
| 11.09.2024 | 40,34 | 40,60 | 40,34 | 40,60 | 0,63% | 375,00 |
| 10.09.2024 | 42,69 | 42,74 | 40,35 | 40,35 | -5,65% | 35,00 |
| 09.09.2024 | 42,62 | 42,81 | 42,62 | 42,76 | -2,47% | 706,00 |
| 06.09.2024 | 43,16 | 43,85 | 42,88 | 43,85 | 0,55% | 650,00 |
| 05.09.2024 | 43,64 | 43,64 | 43,61 | 43,61 | -0,02% | 10,00 |
| 04.09.2024 | 43,51 | 43,62 | 43,51 | 43,62 | -2,47% | 70,00 |
| 03.09.2024 | 44,72 | 44,72 | 44,72 | 44,72 | -0,18% | - |
| 02.09.2024 | 44,96 | 44,96 | 44,80 | 44,80 | -0,32% | 162,00 |
| 30.08.2024 | 44,69 | 44,95 | 44,69 | 44,95 | 2,40% | 222,00 |
| 29.08.2024 | 43,89 | 43,89 | 43,89 | 43,89 | -0,42% | - |
| 28.08.2024 | 44,14 | 44,14 | 44,08 | 44,08 | 1,45% | 9.744,00 |
| 27.08.2024 | 43,58 | 43,58 | 43,45 | 43,45 | 0,30% | 10,00 |
| 26.08.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 1,98% | 14,00 |
| 23.08.2024 | 42,21 | 42,48 | 42,07 | 42,48 | 1,63% | 353,00 |
| 22.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,95% | - |
| 21.08.2024 | 41,34 | 41,40 | 41,34 | 41,40 | 0,49% | 50,00 |
| 20.08.2024 | 41,18 | 41,20 | 41,18 | 41,20 | -0,02% | 91,00 |
| 19.08.2024 | 40,96 | 41,21 | 40,96 | 41,21 | 0,81% | 417,00 |
| 16.08.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -0,26% | - |
| 15.08.2024 | 39,64 | 40,99 | 39,64 | 40,99 | 4,06% | 2,00 |
| 14.08.2024 | 39,23 | 39,39 | 39,23 | 39,39 | 0,33% | 121,00 |
| 13.08.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -1,59% | - |
| 12.08.2024 | 39,73 | 39,89 | 39,73 | 39,89 | 2,05% | 12,00 |
| 09.08.2024 | 39,09 | 39,09 | 39,09 | 39,09 | 5,59% | - |
| 08.08.2024 | 37,00 | 37,02 | 37,00 | 37,02 | -1,31% | 1.000,00 |
| 07.08.2024 | 37,41 | 37,51 | 37,41 | 37,51 | 2,43% | 15,00 |
| 06.08.2024 | 36,62 | 36,62 | 36,62 | 36,62 | 1,09% | - |
| 05.08.2024 | 37,30 | 37,30 | 35,96 | 36,23 | -7,09% | 2.800,00 |
| 02.08.2024 | 39,75 | 39,75 | 38,99 | 38,99 | -5,36% | 416,00 |
| 01.08.2024 | 40,95 | 41,20 | 40,95 | 41,20 | 0,97% | 10,00 |
| 31.07.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,41% | - |
| 30.07.2024 | 40,77 | 40,77 | 40,64 | 40,64 | -0,16% | 390,00 |
| 29.07.2024 | 40,71 | 40,71 | 40,71 | 40,71 | -0,59% | - |
| 26.07.2024 | 40,76 | 40,95 | 40,76 | 40,95 | -3,39% | 11,00 |
| 25.07.2024 | 42,49 | 42,49 | 42,20 | 42,38 | -0,83% | 470,00 |
| 24.07.2024 | 42,91 | 42,91 | 42,74 | 42,74 | 0,56% | 25,00 |
| 23.07.2024 | 45,90 | 47,91 | 42,50 | 42,50 | -4,66% | 225,00 |
| 22.07.2024 | 44,34 | 44,57 | 44,34 | 44,57 | -2,25% | 107,00 |
| 19.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,28% | - |
| 18.07.2024 | 45,65 | 45,73 | 45,65 | 45,73 | 0,40% | 50,00 |
| 17.07.2024 | 45,55 | 45,55 | 45,55 | 45,55 | 0,54% | - |
| 16.07.2024 | 45,30 | 45,30 | 45,30 | 45,30 | -0,40% | - |
| 15.07.2024 | 45,03 | 45,50 | 45,03 | 45,48 | 2,66% | 309,00 |
| 12.07.2024 | 44,17 | 44,30 | 44,09 | 44,30 | 1,54% | 470,00 |
| 11.07.2024 | 42,87 | 43,63 | 42,87 | 43,63 | 2,18% | 1.000,00 |
| 10.07.2024 | 42,69 | 42,70 | 42,69 | 42,70 | -0,93% | 32,00 |
| 09.07.2024 | 42,98 | 43,10 | 42,98 | 43,10 | 0,63% | 500,00 |
| 08.07.2024 | 42,83 | 42,83 | 42,83 | 42,83 | -0,60% | - |
| 05.07.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -0,20% | - |
| 04.07.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -1,04% | - |
| 03.07.2024 | 43,64 | 43,64 | 43,63 | 43,63 | 0,65% | 40,00 |
| 02.07.2024 | 43,43 | 43,43 | 43,35 | 43,35 | 0,41% | 300,00 |
| 01.07.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 0,99% | - |
| 28.06.2024 | 42,58 | 43,00 | 42,58 | 42,75 | 0,16% | 1.642,00 |