9,405€
-0,18%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 9,43 | 9,43 | 9,36 | 9,41 | -0,17% | - |
| 21.07.2025 | 9,22 | 9,44 | 9,07 | 9,42 | 2,68% | - |
| 18.07.2025 | 9,41 | 9,47 | 9,11 | 9,18 | -2,22% | 800,00 |
| 17.07.2025 | 9,29 | 9,48 | 9,28 | 9,38 | 1,15% | - |
| 16.07.2025 | 9,39 | 9,54 | 9,06 | 9,28 | -1,58% | - |
| 15.07.2025 | 9,49 | 9,65 | 9,35 | 9,43 | -0,70% | - |
| 14.07.2025 | 9,50 | 9,63 | 9,43 | 9,49 | -0,80% | - |
| 11.07.2025 | 9,77 | 9,87 | 9,52 | 9,57 | -1,95% | - |
| 10.07.2025 | 9,66 | 9,79 | 9,53 | 9,76 | 1,24% | - |
| 09.07.2025 | 9,80 | 9,96 | 9,60 | 9,64 | -2,19% | - |
| 08.07.2025 | 9,27 | 10,08 | 9,26 | 9,86 | 6,10% | - |
| 07.07.2025 | 9,60 | 9,67 | 9,18 | 9,29 | -2,90% | - |
| 04.07.2025 | 9,61 | 9,61 | 9,55 | 9,57 | -1,00% | - |
| 03.07.2025 | 9,41 | 9,75 | 9,40 | 9,66 | 3,07% | - |
| 02.07.2025 | 9,06 | 9,43 | 9,00 | 9,37 | 3,89% | - |
| 01.07.2025 | 8,79 | 9,17 | 8,69 | 9,02 | 2,45% | - |
| 30.06.2025 | 9,19 | 9,30 | 8,71 | 8,81 | -3,87% | 2.700,00 |
| 27.06.2025 | 9,02 | 9,25 | 9,00 | 9,16 | 1,98% | - |
| 26.06.2025 | 8,90 | 9,01 | 8,74 | 8,98 | 0,96% | 800,00 |
| 25.06.2025 | 8,74 | 9,20 | 8,74 | 8,90 | 0,98% | - |
| 24.06.2025 | 8,92 | 9,04 | 8,78 | 8,81 | 0,48% | - |
| 23.06.2025 | 8,94 | 8,98 | 8,65 | 8,77 | -1,22% | - |
| 20.06.2025 | 9,15 | 9,32 | 8,80 | 8,88 | -2,49% | - |
| 19.06.2025 | 9,14 | 9,18 | 9,11 | 9,11 | -0,57% | - |
| 18.06.2025 | 9,00 | 9,32 | 8,90 | 9,16 | 1,57% | - |
| 17.06.2025 | 9,09 | 9,21 | 8,98 | 9,02 | -2,32% | 800,00 |
| 16.06.2025 | 9,48 | 9,58 | 8,97 | 9,23 | -2,51% | - |
| 13.06.2025 | 9,60 | 9,70 | 9,37 | 9,47 | -2,09% | - |
| 12.06.2025 | 9,97 | 10,11 | 9,66 | 9,67 | -4,24% | - |
| 11.06.2025 | 10,42 | 10,55 | 10,07 | 10,10 | -3,40% | - |
| 10.06.2025 | 10,34 | 10,53 | 10,15 | 10,45 | 1,34% | - |
| 09.06.2025 | 9,30 | 10,49 | 9,30 | 10,32 | 10,32% | - |
| 06.06.2025 | 9,34 | 9,65 | 9,21 | 9,35 | -0,45% | - |
| 05.06.2025 | 9,58 | 9,73 | 9,26 | 9,39 | -3,05% | 300,00 |
| 04.06.2025 | 9,95 | 9,98 | 9,55 | 9,69 | -2,67% | - |
| 03.06.2025 | 9,77 | 10,07 | 9,72 | 9,95 | 1,65% | - |
| 02.06.2025 | 9,89 | 10,09 | 9,74 | 9,79 | -2,51% | - |
| 30.05.2025 | 10,09 | 10,19 | 9,88 | 10,04 | -0,19% | - |
| 29.05.2025 | 10,44 | 10,45 | 9,86 | 10,06 | -1,67% | - |
| 28.05.2025 | 10,06 | 10,35 | 9,96 | 10,23 | 1,67% | - |
| 27.05.2025 | 9,61 | 10,09 | 9,61 | 10,07 | 3,52% | - |
| 26.05.2025 | 9,67 | 9,74 | 9,67 | 9,72 | 0,96% | - |
| 23.05.2025 | 9,90 | 9,99 | 9,53 | 9,63 | -2,44% | - |
| 22.05.2025 | 9,26 | 10,02 | 9,26 | 9,87 | 6,47% | - |
| 21.05.2025 | 9,59 | 9,68 | 9,16 | 9,27 | -4,09% | - |
| 20.05.2025 | 9,45 | 9,70 | 9,38 | 9,67 | 2,19% | - |
| 19.05.2025 | 9,52 | 9,53 | 9,29 | 9,46 | -2,02% | - |
| 16.05.2025 | 9,84 | 9,94 | 9,34 | 9,66 | -2,23% | - |
| 15.05.2025 | 9,90 | 9,99 | 9,80 | 9,88 | -0,88% | - |
| 14.05.2025 | 9,99 | 10,14 | 9,91 | 9,96 | -1,29% | 200,00 |
| 13.05.2025 | 9,75 | 10,15 | 9,66 | 10,09 | 2,00% | - |
| 12.05.2025 | 9,79 | 10,40 | 9,78 | 9,90 | 2,53% | - |
| 09.05.2025 | 9,77 | 9,98 | 9,57 | 9,65 | -0,91% | - |
| 08.05.2025 | 9,46 | 10,19 | 9,37 | 9,74 | -0,11% | - |
| 07.05.2025 | 9,72 | 9,78 | 9,53 | 9,75 | 1,32% | - |
| 06.05.2025 | 9,73 | 9,75 | 9,42 | 9,62 | -1,18% | - |
| 05.05.2025 | 9,66 | 9,82 | 9,56 | 9,74 | -0,04% | - |
| 02.05.2025 | 9,49 | 9,79 | 9,41 | 9,74 | 0,93% | - |
| 30.04.2025 | 9,68 | 9,70 | 9,38 | 9,65 | 0,02% | - |
| 29.04.2025 | 9,64 | 9,76 | 9,49 | 9,65 | -0,45% | - |
| 28.04.2025 | 9,58 | 9,94 | 9,52 | 9,70 | 0,81% | - |
| 25.04.2025 | 9,68 | 9,69 | 9,50 | 9,62 | -0,15% | 1.220,00 |
| 24.04.2025 | 9,43 | 9,65 | 9,25 | 9,63 | 2,00% | - |
| 23.04.2025 | 9,42 | 9,62 | 9,21 | 9,44 | 3,24% | - |
| 22.04.2025 | 8,61 | 9,15 | 8,61 | 9,15 | 6,63% | - |
| 17.04.2025 | 8,56 | 8,60 | 8,35 | 8,58 | 1,29% | - |
| 16.04.2025 | 8,49 | 8,68 | 8,32 | 8,47 | -2,16% | - |
| 15.04.2025 | 8,31 | 8,69 | 8,29 | 8,66 | 4,13% | - |
| 14.04.2025 | 8,53 | 8,70 | 8,04 | 8,31 | -2,46% | - |
| 11.04.2025 | 8,16 | 8,69 | 7,87 | 8,52 | 5,59% | - |
| 10.04.2025 | 8,79 | 8,81 | 7,91 | 8,07 | -9,43% | - |
| 09.04.2025 | 7,56 | 9,09 | 7,48 | 8,91 | 15,20% | - |
| 08.04.2025 | 8,29 | 8,53 | 7,60 | 7,74 | -4,16% | - |
| 07.04.2025 | 8,58 | 9,04 | 7,88 | 8,07 | -9,08% | - |
| 04.04.2025 | 9,15 | 9,30 | 8,57 | 8,88 | -3,89% | - |
| 03.04.2025 | 7,89 | 9,54 | 7,83 | 9,24 | 9,81% | - |
| 02.04.2025 | 8,28 | 8,45 | 8,05 | 8,41 | 1,34% | - |
| 01.04.2025 | 8,53 | 8,64 | 8,21 | 8,30 | -2,80% | - |
| 31.03.2025 | 8,12 | 8,68 | 8,04 | 8,54 | 6,17% | - |
| 28.03.2025 | 8,46 | 8,47 | 7,99 | 8,04 | -5,48% | - |
| 27.03.2025 | 8,76 | 8,86 | 8,35 | 8,51 | -3,98% | - |
| 26.03.2025 | 8,62 | 8,95 | 8,62 | 8,86 | 1,93% | - |
| 25.03.2025 | 8,75 | 8,80 | 8,58 | 8,69 | -1,32% | - |
| 24.03.2025 | 8,49 | 8,86 | 8,49 | 8,81 | 4,24% | - |
| 21.03.2025 | 8,59 | 8,59 | 8,32 | 8,45 | -1,31% | - |
| 20.03.2025 | 8,30 | 8,75 | 8,22 | 8,56 | 3,27% | - |
| 19.03.2025 | 8,18 | 8,38 | 8,11 | 8,29 | 1,08% | - |
| 18.03.2025 | 8,38 | 8,47 | 8,05 | 8,20 | -3,04% | - |
| 17.03.2025 | 8,38 | 8,54 | 8,30 | 8,46 | 1,05% | - |
| 14.03.2025 | 8,30 | 8,48 | 8,15 | 8,37 | 1,47% | - |
| 13.03.2025 | 8,45 | 8,80 | 8,23 | 8,25 | -2,61% | - |
| 12.03.2025 | 8,61 | 8,76 | 8,39 | 8,47 | -1,89% | - |
| 11.03.2025 | 8,91 | 8,99 | 8,39 | 8,64 | -3,55% | - |
| 10.03.2025 | 8,97 | 9,17 | 8,77 | 8,95 | -0,72% | - |
| 07.03.2025 | 8,40 | 9,04 | 8,31 | 9,02 | 8,66% | - |
| 06.03.2025 | 8,09 | 8,37 | 7,90 | 8,30 | 2,67% | - |
| 05.03.2025 | 8,13 | 8,13 | 7,85 | 8,08 | 1,20% | - |
| 04.03.2025 | 8,48 | 8,48 | 7,89 | 7,99 | -5,28% | - |
| 03.03.2025 | 9,10 | 9,16 | 8,31 | 8,43 | -7,37% | 380,00 |
| 28.02.2025 | 9,03 | 9,24 | 8,97 | 9,10 | 0,29% | - |