Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,01 | 51,73 | 0,00 | 51,35 | 1,46% | - |
| 25.02.2021 | 51,96 | 51,99 | 50,56 | 50,61 | -4,33% | - |
| 24.02.2021 | 51,69 | 53,21 | 0,00 | 52,90 | 3,53% | - |
| 23.02.2021 | 50,70 | 51,38 | 0,00 | 51,10 | -1,73% | - |
| 22.02.2021 | 52,49 | 52,93 | 51,97 | 52,00 | -1,09% | - |
| 19.02.2021 | 53,07 | 53,16 | 52,23 | 52,57 | 0,80% | - |
| 18.02.2021 | 51,81 | 52,40 | 51,61 | 52,16 | -1,40% | - |
| 17.02.2021 | 52,98 | 53,14 | 52,56 | 52,90 | -1,09% | - |
| 16.02.2021 | 53,61 | 53,99 | 53,30 | 53,48 | -0,21% | - |
| 12.02.2021 | 53,56 | 54,19 | 53,51 | 53,60 | 0,19% | - |
| 11.02.2021 | 53,10 | 53,74 | 52,36 | 53,50 | -2,55% | - |
| 10.02.2021 | 52,86 | 55,57 | 0,00 | 54,90 | -2,10% | - |
| 09.02.2021 | 56,12 | 56,40 | 55,75 | 56,08 | -1,40% | - |
| 08.02.2021 | 56,47 | 57,03 | 55,92 | 56,87 | 4,52% | - |
| 05.02.2021 | 54,51 | 54,87 | 54,20 | 54,41 | 0,53% | - |
| 04.02.2021 | 53,83 | 54,55 | 53,59 | 54,13 | -0,26% | - |
| 03.02.2021 | 53,39 | 55,06 | 53,36 | 54,27 | 2,67% | - |
| 02.02.2021 | 52,86 | 52,86 | 52,86 | 52,86 | 2,63% | - |
| 01.02.2021 | 51,03 | 51,65 | 0,00 | 51,50 | 1,60% | - |
| 29.01.2021 | 51,55 | 51,75 | 49,96 | 50,69 | -0,71% | - |
| 28.01.2021 | 50,19 | 53,01 | 0,00 | 51,05 | 3,40% | - |
| 27.01.2021 | 49,28 | 49,37 | 49,27 | 49,37 | -5,12% | - |
| 26.01.2021 | 52,74 | 53,05 | 51,84 | 52,04 | -2,58% | - |
| 25.01.2021 | 52,82 | 53,53 | 51,08 | 53,42 | -3,54% | - |
| 22.01.2021 | 55,47 | 55,76 | 55,03 | 55,38 | 0,51% | - |
| 21.01.2021 | 56,48 | 56,61 | 54,77 | 55,10 | -1,34% | - |
| 20.01.2021 | 55,61 | 56,41 | 55,35 | 55,85 | 1,80% | - |
| 19.01.2021 | 54,85 | 54,86 | 0,00 | 54,86 | 9,78% | - |
| 15.01.2021 | 49,98 | 49,98 | 49,97 | 49,97 | -3,01% | - |
| 14.01.2021 | 51,49 | 51,52 | 51,48 | 51,52 | 5,75% | - |
| 13.01.2021 | 48,74 | 48,74 | 48,72 | 48,72 | 1,91% | - |
| 12.01.2021 | 48,38 | 48,95 | 46,79 | 47,81 | 6,06% | - |
| 11.01.2021 | 44,31 | 45,28 | 44,22 | 45,08 | 4,69% | - |
| 08.01.2021 | 42,60 | 43,34 | 42,32 | 43,06 | -0,60% | - |
| 07.01.2021 | 43,41 | 43,46 | 42,97 | 43,32 | 0,80% | - |
| 06.01.2021 | 42,96 | 42,97 | 42,96 | 42,97 | 3,16% | - |
| 05.01.2021 | 40,93 | 41,84 | 40,57 | 41,66 | 2,79% | - |
| 04.01.2021 | 40,96 | 40,96 | 40,16 | 40,53 | -2,71% | - |
| 31.12.2020 | 41,48 | 41,71 | 41,20 | 41,66 | -0,60% | - |
| 30.12.2020 | 41,92 | 42,11 | 41,79 | 41,91 | 0,79% | - |
| 29.12.2020 | 41,70 | 41,87 | 41,38 | 41,58 | -0,20% | - |
| 28.12.2020 | 42,05 | 42,10 | 41,63 | 41,66 | 0,26% | - |
| 24.12.2020 | 41,39 | 42,43 | 41,24 | 41,55 | -2,10% | - |
| 23.12.2020 | 42,47 | 42,47 | 42,44 | 42,44 | 3,74% | - |
| 22.12.2020 | 40,90 | 41,19 | 40,66 | 40,91 | -0,68% | - |
| 21.12.2020 | 41,19 | 41,19 | 41,19 | 41,19 | 0,00% | - |
| 18.12.2020 | 41,05 | 488,78 | 40,50 | 41,19 | 3,05% | - |
| 17.12.2020 | 41,98 | 42,94 | 39,97 | 39,97 | -3,64% | - |
| 16.12.2020 | 41,44 | 41,83 | 40,56 | 41,48 | -0,49% | - |
| 15.12.2020 | 41,66 | 43,10 | 41,45 | 41,69 | -84,28% | - |
| 14.12.2020 | 41,91 | 265,22 | 41,24 | 265,22 | 529,08% | - |
| 11.12.2020 | 42,30 | 42,37 | 41,07 | 42,16 | -3,42% | - |
| 10.12.2020 | 42,88 | 44,50 | 41,69 | 43,66 | -1,92% | - |
| 09.12.2020 | 44,35 | 44,55 | 43,15 | 44,51 | 0,76% | - |
| 08.12.2020 | 43,79 | 44,19 | 43,58 | 44,18 | -0,11% | - |
| 07.12.2020 | 44,18 | 44,42 | 43,53 | 44,23 | -0,18% | - |
| 04.12.2020 | 44,35 | 45,47 | 43,19 | 44,31 | 0,52% | - |
| 03.12.2020 | 44,09 | 45,71 | 43,38 | 44,08 | -1,08% | - |
| 02.12.2020 | 44,22 | 45,27 | 0,00 | 44,56 | -83,27% | - |
| 01.12.2020 | 44,67 | 266,39 | 44,35 | 266,39 | 0,08% | - |
| 30.11.2020 | 43,82 | 266,33 | 43,22 | 266,19 | 491,60% | - |
| 27.11.2020 | 45,05 | 45,94 | 44,29 | 45,00 | -1,14% | - |
| 25.11.2020 | 45,10 | 45,68 | 44,85 | 45,52 | -2,11% | - |
| 24.11.2020 | 46,33 | 46,71 | 45,96 | 46,50 | 3,84% | - |
| 23.11.2020 | 44,24 | 45,15 | 43,88 | 44,78 | 3,63% | - |
| 20.11.2020 | 42,77 | 43,32 | 42,38 | 43,21 | 0,88% | - |
| 19.11.2020 | 42,55 | 43,19 | 42,20 | 42,83 | 0,25% | - |
| 18.11.2020 | 42,80 | 42,81 | 42,73 | 42,73 | 1,76% | - |
| 17.11.2020 | 41,39 | 42,54 | 41,23 | 41,99 | -0,37% | - |
| 16.11.2020 | 42,00 | 42,14 | 41,42 | 42,14 | 2,29% | - |
| 13.11.2020 | 40,25 | 41,32 | 40,09 | 41,20 | 4,78% | - |
| 12.11.2020 | 39,77 | 39,99 | 38,82 | 39,32 | -3,05% | - |
| 11.11.2020 | 0,00 | 41,36 | 0,00 | 40,55 | -1,42% | - |
| 10.11.2020 | 40,78 | 41,59 | 40,51 | 41,14 | 5,47% | - |
| 09.11.2020 | 39,00 | 39,00 | 39,00 | 39,00 | 4,10% | - |
| 06.11.2020 | 37,07 | 38,14 | 37,04 | 37,47 | 0,85% | - |
| 05.11.2020 | 36,14 | 37,26 | 35,35 | 37,15 | 5,46% | - |
| 04.11.2020 | 35,21 | 35,23 | 35,21 | 35,23 | -0,48% | - |
| 03.11.2020 | 35,34 | 35,99 | 35,25 | 35,40 | 1,86% | - |
| 02.11.2020 | 0,00 | 35,34 | 0,00 | 34,75 | 1,06% | - |
| 30.10.2020 | 34,84 | 35,03 | 33,97 | 34,39 | -1,77% | - |
| 29.10.2020 | 35,20 | 35,66 | 34,50 | 35,01 | 2,61% | - |
| 28.10.2020 | 0,00 | 34,62 | 0,00 | 34,12 | -2,22% | - |
| 27.10.2020 | 35,44 | 35,58 | 34,76 | 34,89 | -2,61% | - |
| 26.10.2020 | 35,74 | 35,89 | 35,21 | 35,83 | -2,74% | - |
| 23.10.2020 | 0,00 | 37,89 | 0,00 | 36,84 | -1,58% | - |
| 22.10.2020 | 36,06 | 37,43 | 36,03 | 37,43 | 4,63% | - |
| 21.10.2020 | 35,98 | 36,17 | 35,17 | 35,77 | 0,52% | - |
| 20.10.2020 | 35,03 | 36,36 | 34,59 | 35,59 | 6,70% | - |
| 19.10.2020 | 33,59 | 33,85 | 33,10 | 33,35 | -0,33% | - |
| 16.10.2020 | 32,95 | 33,46 | 32,92 | 33,46 | 2,65% | - |
| 15.10.2020 | 31,34 | 32,69 | 31,30 | 32,60 | 2,94% | - |
| 14.10.2020 | 32,06 | 32,12 | 31,53 | 31,67 | -0,63% | - |
| 13.10.2020 | 31,88 | 31,88 | 31,87 | 31,87 | -0,99% | - |
| 12.10.2020 | 32,19 | 32,19 | 32,19 | 32,19 | 0,03% | - |
| 09.10.2020 | 32,51 | 32,64 | 32,03 | 32,18 | -0,12% | - |
| 08.10.2020 | 32,36 | 32,56 | 32,16 | 32,22 | 1,80% | - |
| 07.10.2020 | 31,17 | 31,73 | 31,02 | 31,65 | 3,94% | - |
| 06.10.2020 | 30,45 | 30,45 | 30,45 | 30,45 | -1,63% | - |
| 05.10.2020 | 0,00 | 31,29 | 0,00 | 30,95 | 1,39% | - |