78,015€
-1,76%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,90 | 79,90 | 79,90 | 79,90 | 0,62% | - |
| 11.11.2026 | 79,41 | 79,41 | 79,41 | 79,41 | -0,25% | 298,00 |
| 10.11.2026 | 79,73 | 79,73 | 79,61 | 79,61 | 2,56% | 63,00 |
| 09.11.2026 | 77,62 | 77,62 | 77,62 | 77,62 | -1,51% | - |
| 06.11.2026 | 78,95 | 79,19 | 78,81 | 78,81 | -5,58% | 982,00 |
| 05.11.2026 | 82,05 | 83,47 | 82,05 | 83,47 | 6,74% | 65,00 |
| 04.11.2026 | 78,20 | 78,20 | 78,20 | 78,20 | -1,83% | - |
| 03.11.2026 | 79,66 | 79,66 | 79,66 | 79,66 | -0,11% | - |
| 02.11.2026 | 77,64 | 79,75 | 77,64 | 79,75 | 4,21% | 35,00 |
| 30.10.2026 | 76,04 | 76,53 | 76,01 | 76,53 | 3,54% | 228,00 |
| 29.10.2026 | 73,91 | 73,91 | 73,91 | 73,91 | 1,58% | - |
| 28.10.2026 | 72,10 | 72,76 | 72,10 | 72,76 | 6,59% | 50,00 |
| 27.10.2026 | 68,26 | 68,26 | 68,26 | 68,26 | 0,09% | - |
| 26.10.2026 | 67,77 | 68,20 | 67,77 | 68,20 | -0,66% | 618,00 |
| 23.10.2026 | 68,65 | 68,65 | 68,65 | 68,65 | 2,66% | - |
| 22.10.2026 | 66,87 | 66,87 | 66,87 | 66,87 | -2,55% | 10,00 |
| 21.10.2026 | 68,60 | 68,62 | 68,60 | 68,62 | -6,37% | 500,00 |
| 20.10.2026 | 73,29 | 73,29 | 73,29 | 73,29 | -2,01% | - |
| 19.10.2026 | 74,79 | 74,79 | 74,79 | 74,79 | 0,56% | - |
| 16.10.2026 | 74,37 | 74,37 | 74,37 | 74,37 | 0,50% | - |
| 15.10.2026 | 73,59 | 74,00 | 73,59 | 74,00 | -1,14% | 10,00 |
| 14.10.2026 | 74,85 | 74,85 | 74,85 | 74,85 | 1,55% | - |
| 13.10.2026 | 73,71 | 73,71 | 73,71 | 73,71 | -0,03% | - |
| 12.10.2026 | 73,73 | 73,73 | 73,73 | 73,73 | 1,10% | - |
| 09.10.2026 | 72,93 | 72,93 | 72,93 | 72,93 | 1,11% | - |
| 08.10.2026 | 71,84 | 72,13 | 71,84 | 72,13 | -0,57% | 246,00 |
| 07.10.2026 | 72,54 | 72,54 | 72,54 | 72,54 | 1,55% | - |
| 06.10.2026 | 71,43 | 71,43 | 71,43 | 71,43 | 2,54% | - |
| 05.10.2026 | 69,66 | 69,66 | 69,66 | 69,66 | -0,99% | - |
| 02.10.2026 | 70,36 | 70,36 | 70,36 | 70,36 | 3,55% | - |
| 01.10.2026 | 67,95 | 67,95 | 67,95 | 67,95 | -4,08% | - |
| 30.09.2026 | 70,84 | 70,84 | 70,84 | 70,84 | 0,62% | - |
| 29.09.2026 | 70,64 | 70,64 | 70,40 | 70,40 | -2,36% | 1.050,00 |
| 28.09.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 1,89% | - |
| 25.09.2026 | 70,76 | 70,76 | 70,76 | 70,76 | -2,90% | - |
| 24.09.2026 | 73,17 | 73,17 | 72,87 | 72,87 | 0,07% | 100,00 |
| 23.09.2026 | 72,82 | 72,82 | 72,82 | 72,82 | -0,03% | - |
| 22.09.2026 | 72,84 | 72,84 | 72,84 | 72,84 | 1,58% | - |
| 21.09.2026 | 71,71 | 71,71 | 71,71 | 71,71 | -4,91% | 30,00 |
| 18.09.2026 | 75,41 | 75,41 | 75,41 | 75,41 | -0,50% | - |
| 17.09.2026 | 73,37 | 75,79 | 73,37 | 75,79 | 2,88% | 70,00 |
| 16.09.2026 | 73,86 | 73,86 | 73,67 | 73,67 | -1,92% | 5,00 |
| 15.09.2026 | 75,11 | 75,11 | 75,11 | 75,11 | 0,40% | - |
| 14.09.2026 | 73,59 | 74,81 | 73,59 | 74,81 | 0,27% | 145,00 |
| 11.09.2026 | 74,07 | 74,61 | 74,07 | 74,61 | 3,75% | 13,00 |
| 10.09.2026 | 71,91 | 71,91 | 71,91 | 71,91 | -2,42% | - |
| 09.09.2026 | 73,69 | 73,69 | 73,69 | 73,69 | 0,14% | - |
| 08.09.2026 | 74,98 | 74,98 | 73,59 | 73,59 | -2,59% | 47,00 |
| 07.09.2026 | 75,55 | 75,55 | 75,55 | 75,55 | 1,35% | - |
| 04.09.2026 | 74,54 | 74,54 | 74,54 | 74,54 | 2,22% | - |
| 03.09.2026 | 72,92 | 72,92 | 72,92 | 72,92 | -1,75% | - |
| 02.09.2026 | 73,50 | 74,22 | 73,50 | 74,22 | 0,32% | 250,00 |
| 01.09.2026 | 73,98 | 73,98 | 73,98 | 73,98 | 0,20% | - |
| 31.08.2026 | 73,83 | 73,83 | 73,83 | 73,83 | 0,23% | - |
| 28.08.2026 | 73,69 | 73,69 | 73,66 | 73,66 | -0,83% | 145,00 |
| 27.08.2026 | 73,89 | 74,28 | 73,89 | 74,28 | 0,87% | 100,00 |
| 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 |