44,245€
-1,88%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,51 | 45,92 | 43,90 | 44,28 | -2,87% | - |
| 20.02.2025 | 45,63 | 45,69 | 44,64 | 45,58 | -0,53% | - |
| 19.02.2025 | 46,20 | 46,25 | 45,36 | 45,83 | -0,52% | - |
| 18.02.2025 | 46,31 | 46,60 | 45,52 | 46,06 | -0,34% | - |
| 17.02.2025 | 46,11 | 46,26 | 46,08 | 46,22 | 0,26% | - |
| 14.02.2025 | 45,94 | 46,32 | 45,50 | 46,10 | 0,70% | 300,00 |
| 13.02.2025 | 45,84 | 46,73 | 45,50 | 45,78 | -0,28% | 145,00 |
| 12.02.2025 | 45,09 | 46,18 | 44,65 | 45,91 | 1,91% | - |
| 11.02.2025 | 44,98 | 45,31 | 44,75 | 45,05 | -0,29% | 60,00 |
| 10.02.2025 | 46,00 | 46,19 | 45,07 | 45,18 | -1,49% | 4,00 |
| 07.02.2025 | 46,08 | 46,72 | 45,64 | 45,86 | -0,58% | - |
| 06.02.2025 | 46,01 | 46,66 | 45,76 | 46,13 | 0,42% | 692,00 |
| 05.02.2025 | 46,59 | 46,92 | 45,89 | 45,94 | -1,79% | - |
| 04.02.2025 | 47,58 | 47,58 | 45,62 | 46,77 | 0,55% | - |
| 03.02.2025 | 45,76 | 47,73 | 44,21 | 46,52 | -2,44% | 100,00 |
| 31.01.2025 | 47,88 | 49,62 | 47,42 | 47,68 | 0,26% | - |
| 30.01.2025 | 48,02 | 48,88 | 46,08 | 47,56 | -0,51% | 240,00 |
| 29.01.2025 | 48,14 | 48,56 | 47,27 | 47,80 | -0,32% | - |
| 28.01.2025 | 52,91 | 55,88 | 46,30 | 47,96 | -8,62% | 220,00 |
| 27.01.2025 | 51,20 | 52,49 | 50,18 | 52,48 | 2,18% | - |
| 24.01.2025 | 51,77 | 52,09 | 51,07 | 51,36 | -1,33% | 800,00 |
| 23.01.2025 | 50,67 | 52,17 | 50,65 | 52,05 | 2,71% | 160,00 |
| 22.01.2025 | 51,63 | 52,07 | 50,31 | 50,68 | -2,02% | 8,00 |
| 21.01.2025 | 49,48 | 51,88 | 49,19 | 51,72 | 2,41% | - |
| 20.01.2025 | 49,63 | 50,81 | 49,06 | 50,51 | 1,83% | - |
| 17.01.2025 | 50,35 | 50,91 | 49,37 | 49,60 | -1,42% | 2,00 |
| 16.01.2025 | 50,31 | 50,65 | 49,73 | 50,31 | 0,18% | - |
| 15.01.2025 | 49,65 | 51,28 | 49,38 | 50,22 | 1,55% | 80,00 |
| 14.01.2025 | 48,99 | 49,92 | 48,89 | 49,45 | 1,24% | - |
| 13.01.2025 | 48,73 | 49,09 | 48,22 | 48,85 | 0,43% | 12,00 |
| 10.01.2025 | 49,49 | 49,54 | 48,60 | 48,64 | -1,65% | 80,00 |
| 09.01.2025 | 49,41 | 49,50 | 49,30 | 49,45 | 0,10% | - |
| 08.01.2025 | 50,60 | 50,72 | 48,83 | 49,40 | -1,67% | - |
| 07.01.2025 | 51,59 | 51,82 | 50,19 | 50,24 | -2,48% | - |
| 06.01.2025 | 50,25 | 52,29 | 50,24 | 51,52 | 2,61% | 120,00 |
| 03.01.2025 | 50,07 | 50,41 | 49,00 | 50,21 | 0,30% | 100,00 |
| 02.01.2025 | 51,50 | 52,04 | 49,76 | 50,06 | -3,01% | - |
| 30.12.2024 | 51,85 | 51,93 | 51,58 | 51,62 | -0,91% | - |
| 27.12.2024 | 52,01 | 52,57 | 51,57 | 52,09 | 3,12% | - |
| 23.12.2024 | 49,76 | 50,53 | 49,50 | 50,52 | 1,71% | - |
| 20.12.2024 | 48,51 | 49,93 | 47,77 | 49,67 | 2,29% | 312,00 |
| 19.12.2024 | 48,36 | 49,37 | 48,18 | 48,55 | 0,70% | - |
| 18.12.2024 | 48,76 | 49,51 | 48,21 | 48,22 | -1,12% | 300,00 |
| 17.12.2024 | 49,63 | 49,71 | 48,76 | 48,76 | -1,89% | - |
| 16.12.2024 | 49,76 | 50,17 | 48,79 | 49,70 | -0,68% | - |
| 13.12.2024 | 50,00 | 50,33 | 49,46 | 50,04 | 0,16% | 100,00 |
| 12.12.2024 | 49,54 | 50,46 | 49,38 | 49,96 | 0,75% | 804,00 |
| 11.12.2024 | 51,20 | 51,35 | 48,91 | 49,59 | -1,06% | 1.200,00 |
| 10.12.2024 | 49,97 | 51,17 | 49,76 | 50,12 | 0,27% | - |
| 09.12.2024 | 50,57 | 51,48 | 49,90 | 49,98 | -1,11% | - |
| 06.12.2024 | 50,39 | 50,92 | 50,12 | 50,55 | 0,20% | 125,00 |
| 05.12.2024 | 50,69 | 50,92 | 50,09 | 50,45 | -0,60% | - |
| 04.12.2024 | 51,16 | 51,49 | 45,46 | 50,75 | -0,63% | 30,00 |
| 03.12.2024 | 52,44 | 52,48 | 50,90 | 51,07 | -2,58% | 200,00 |
| 02.12.2024 | 52,71 | 53,05 | 52,15 | 52,43 | -0,23% | - |
| 29.11.2024 | 53,04 | 53,96 | 52,55 | 52,55 | -1,21% | - |
| 28.11.2024 | 52,88 | 53,54 | 52,88 | 53,19 | 1,26% | - |
| 27.11.2024 | 52,29 | 53,09 | 52,06 | 52,53 | 0,50% | 286,00 |
| 26.11.2024 | 56,64 | 58,49 | 52,23 | 52,27 | -8,81% | 511,00 |
| 25.11.2024 | 56,22 | 58,20 | 56,02 | 57,32 | 2,00% | 110,00 |
| 22.11.2024 | 53,21 | 56,61 | 53,06 | 56,20 | 5,77% | - |
| 21.11.2024 | 52,03 | 53,28 | 51,85 | 53,13 | 2,02% | - |
| 20.11.2024 | 52,19 | 52,61 | 51,81 | 52,08 | 0,11% | 1.050,00 |
| 19.11.2024 | 53,10 | 53,36 | 51,66 | 52,03 | -2,04% | 30,00 |
| 18.11.2024 | 54,10 | 54,57 | 52,84 | 53,11 | -1,92% | 55,00 |
| 15.11.2024 | 54,16 | 54,92 | 53,83 | 54,15 | -1,15% | 120,00 |
| 14.11.2024 | 54,81 | 56,23 | 54,18 | 54,78 | 0,25% | 9.232,00 |
| 13.11.2024 | 53,94 | 55,27 | 53,60 | 54,65 | 1,13% | - |
| 12.11.2024 | 54,25 | 54,88 | 53,40 | 54,04 | -0,18% | - |
| 11.11.2024 | 52,07 | 54,67 | 52,07 | 54,14 | 4,38% | 40,00 |
| 08.11.2024 | 51,17 | 52,36 | 50,92 | 51,87 | 1,14% | 126,00 |
| 07.11.2024 | 51,38 | 51,86 | 50,22 | 51,28 | 0,00% | 200,00 |
| 06.11.2024 | 51,00 | 52,36 | 49,57 | 51,28 | 4,32% | 620,00 |
| 05.11.2024 | 47,68 | 49,18 | 47,27 | 49,16 | 3,18% | - |
| 04.11.2024 | 46,90 | 48,41 | 46,64 | 47,65 | 1,33% | - |
| 01.11.2024 | 46,69 | 47,64 | 46,65 | 47,02 | 0,76% | - |
| 31.10.2024 | 47,67 | 47,93 | 46,65 | 46,66 | -2,35% | - |
| 30.10.2024 | 47,69 | 48,53 | 47,40 | 47,79 | 0,23% | 142,00 |
| 29.10.2024 | 48,61 | 48,71 | 47,28 | 47,68 | -1,80% | - |
| 28.10.2024 | 48,41 | 48,89 | 48,14 | 48,56 | 0,68% | - |
| 25.10.2024 | 48,75 | 49,29 | 48,07 | 48,23 | -0,88% | - |
| 24.10.2024 | 49,18 | 50,23 | 48,50 | 48,65 | -0,83% | 800,00 |
| 23.10.2024 | 49,53 | 50,47 | 48,76 | 49,06 | -0,88% | - |
| 22.10.2024 | 45,59 | 50,14 | 38,89 | 49,50 | 9,39% | 480,00 |
| 21.10.2024 | 45,27 | 45,71 | 44,94 | 45,25 | -0,06% | 9.600,00 |
| 18.10.2024 | 45,54 | 45,83 | 45,22 | 45,27 | -0,71% | - |
| 17.10.2024 | 45,12 | 45,72 | 44,98 | 45,60 | 1,05% | 40,00 |
| 16.10.2024 | 44,17 | 45,29 | 43,95 | 45,12 | 2,61% | - |
| 15.10.2024 | 44,70 | 44,84 | 43,92 | 43,98 | -1,43% | 260,00 |
| 14.10.2024 | 43,68 | 44,73 | 43,66 | 44,61 | 1,90% | - |
| 11.10.2024 | 43,60 | 44,09 | 43,07 | 43,78 | 0,37% | - |
| 10.10.2024 | 43,79 | 43,93 | 43,29 | 43,62 | -0,46% | - |
| 09.10.2024 | 41,89 | 43,85 | 41,69 | 43,82 | 4,55% | - |
| 08.10.2024 | 41,84 | 43,13 | 41,51 | 41,92 | 0,04% | - |
| 07.10.2024 | 41,63 | 41,97 | 41,29 | 41,90 | 0,69% | - |
| 04.10.2024 | 40,82 | 42,08 | 40,77 | 41,61 | 1,99% | - |
| 03.10.2024 | 40,60 | 40,84 | 39,91 | 40,80 | 0,58% | - |
| 02.10.2024 | 40,66 | 41,21 | 40,28 | 40,56 | 0,04% | - |
| 01.10.2024 | 40,14 | 41,05 | 40,08 | 40,55 | 0,67% | - |
| 30.09.2024 | 41,52 | 41,52 | 39,53 | 40,28 | -3,25% | - |