41,218€
0,08%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 41,25 | 42,09 | 41,07 | 41,22 | -0,57% | - |
| 25.04.2025 | 41,45 | 41,81 | 41,01 | 41,46 | 0,70% | 484,00 |
| 24.04.2025 | 40,37 | 41,38 | 39,84 | 41,17 | 1,75% | - |
| 23.04.2025 | 39,82 | 41,77 | 39,82 | 40,46 | 2,41% | 325,00 |
| 22.04.2025 | 38,42 | 39,88 | 38,41 | 39,51 | 0,83% | - |
| 17.04.2025 | 39,29 | 39,88 | 38,55 | 39,19 | 0,89% | - |
| 16.04.2025 | 38,57 | 39,66 | 38,50 | 38,84 | -1,63% | - |
| 15.04.2025 | 39,59 | 39,82 | 38,99 | 39,48 | -0,65% | - |
| 14.04.2025 | 38,53 | 40,37 | 37,92 | 39,74 | 3,31% | 200,00 |
| 11.04.2025 | 39,12 | 39,29 | 37,67 | 38,47 | -1,40% | - |
| 10.04.2025 | 41,43 | 41,58 | 38,06 | 39,02 | -6,62% | - |
| 09.04.2025 | 37,31 | 42,39 | 37,31 | 41,78 | 7,69% | 70,00 |
| 08.04.2025 | 40,58 | 41,60 | 38,22 | 38,80 | -2,76% | - |
| 07.04.2025 | 39,08 | 41,33 | 37,60 | 39,90 | -1,24% | - |
| 04.04.2025 | 41,29 | 41,65 | 38,98 | 40,40 | -2,97% | 1.500,00 |
| 03.04.2025 | 42,68 | 43,47 | 41,56 | 41,64 | -5,78% | 1.000,00 |
| 02.04.2025 | 43,87 | 44,46 | 43,24 | 44,19 | 0,92% | - |
| 01.04.2025 | 43,35 | 44,25 | 43,05 | 43,79 | 0,72% | - |
| 31.03.2025 | 43,00 | 43,70 | 41,91 | 43,48 | 0,59% | 2.500,00 |
| 28.03.2025 | 43,63 | 43,90 | 42,32 | 43,22 | -1,56% | 20,00 |
| 27.03.2025 | 44,60 | 44,83 | 42,94 | 43,90 | -7,38% | - |
| 26.03.2025 | 48,85 | 49,38 | 47,10 | 47,40 | -3,01% | - |
| 25.03.2025 | 47,55 | 48,94 | 47,19 | 48,87 | 2,64% | - |
| 24.03.2025 | 46,26 | 48,02 | 46,21 | 47,62 | 3,18% | - |
| 21.03.2025 | 45,71 | 46,27 | 45,01 | 46,15 | 1,30% | - |
| 20.03.2025 | 45,93 | 46,21 | 45,08 | 45,56 | -0,49% | - |
| 19.03.2025 | 44,59 | 46,01 | 44,52 | 45,78 | 2,96% | 60,00 |
| 18.03.2025 | 44,83 | 45,60 | 44,03 | 44,46 | -0,91% | 3.605,00 |
| 17.03.2025 | 44,25 | 45,11 | 44,08 | 44,87 | 1,11% | 42,00 |
| 14.03.2025 | 43,87 | 44,83 | 43,47 | 44,38 | 2,11% | - |
| 13.03.2025 | 44,05 | 45,37 | 43,13 | 43,47 | -1,08% | - |
| 12.03.2025 | 44,42 | 45,01 | 43,01 | 43,94 | -0,80% | - |
| 11.03.2025 | 44,07 | 44,67 | 42,22 | 44,30 | -0,13% | - |
| 10.03.2025 | 43,57 | 44,47 | 42,80 | 44,35 | 1,46% | - |
| 07.03.2025 | 43,81 | 45,46 | 42,44 | 43,72 | -0,14% | - |
| 06.03.2025 | 45,26 | 45,26 | 42,85 | 43,78 | -2,49% | - |
| 05.03.2025 | 45,13 | 46,28 | 42,98 | 44,90 | 5,34% | - |
| 04.03.2025 | 45,17 | 45,18 | 42,21 | 42,62 | -5,76% | - |
| 03.03.2025 | 47,25 | 48,14 | 44,64 | 45,22 | -4,57% | - |
| 28.02.2025 | 45,84 | 47,56 | 45,33 | 47,39 | 3,52% | 25,00 |
| 27.02.2025 | 46,53 | 47,03 | 45,69 | 45,78 | -0,95% | 400,00 |
| 26.02.2025 | 44,61 | 47,87 | 41,49 | 46,22 | 3,99% | 40,00 |
| 25.02.2025 | 44,32 | 44,71 | 43,53 | 44,45 | -0,12% | - |
| 24.02.2025 | 44,32 | 44,82 | 44,01 | 44,50 | 0,51% | - |
| 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% | - |