53,245€
0,71%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,21 | 53,88 | 53,06 | 53,23 | 0,19% | - |
| 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% | - |
| 27.09.2024 | 41,10 | 42,16 | 41,00 | 41,63 | 1,59% | - |
| 26.09.2024 | 41,16 | 41,70 | 40,77 | 40,98 | -0,29% | - |
| 25.09.2024 | 42,76 | 42,92 | 40,17 | 41,10 | -4,43% | - |
| 24.09.2024 | 43,06 | 43,78 | 42,67 | 43,01 | -0,51% | - |
| 23.09.2024 | 43,86 | 44,02 | 42,24 | 43,23 | -1,26% | - |
| 20.09.2024 | 43,42 | 43,88 | 42,92 | 43,78 | 0,51% | - |
| 19.09.2024 | 44,10 | 48,05 | 43,19 | 43,56 | -0,58% | 3.300,00 |
| 18.09.2024 | 42,79 | 44,30 | 42,69 | 43,81 | 2,47% | 67,00 |
| 17.09.2024 | 42,11 | 43,31 | 42,07 | 42,76 | 1,53% | - |
| 16.09.2024 | 41,73 | 42,82 | 41,61 | 42,11 | 0,74% | - |
| 13.09.2024 | 41,66 | 42,42 | 41,63 | 41,80 | 0,32% | - |
| 12.09.2024 | 40,64 | 42,19 | 40,40 | 41,67 | 2,78% | - |
| 11.09.2024 | 40,41 | 40,91 | 39,80 | 40,54 | -0,29% | - |
| 10.09.2024 | 42,67 | 42,90 | 40,12 | 40,65 | -5,36% | 140,00 |
| 09.09.2024 | 42,68 | 43,34 | 42,61 | 42,96 | 1,03% | - |
| 06.09.2024 | 43,23 | 43,90 | 42,44 | 42,52 | -1,98% | - |
| 05.09.2024 | 43,71 | 43,92 | 41,96 | 43,38 | -0,83% | - |
| 04.09.2024 | 43,58 | 44,57 | 43,49 | 43,74 | -0,25% | - |
| 03.09.2024 | 44,80 | 45,07 | 43,60 | 43,85 | -2,28% | 62,00 |
| 02.09.2024 | 45,08 | 45,08 | 44,79 | 44,87 | -0,29% | - |
| 30.08.2024 | 44,76 | 45,08 | 44,43 | 45,00 | 0,90% | 300,00 |
| 29.08.2024 | 43,96 | 44,94 | 43,95 | 44,60 | 1,04% | 70,00 |
| 28.08.2024 | 44,20 | 44,50 | 43,95 | 44,14 | 0,23% | 1.389,00 |
| 27.08.2024 | 43,65 | 44,27 | 43,40 | 44,04 | 0,85% | - |
| 26.08.2024 | 43,38 | 44,03 | 43,36 | 43,67 | 0,63% | - |
| 23.08.2024 | 42,28 | 43,45 | 41,98 | 43,40 | 3,65% | - |
| 22.08.2024 | 41,87 | 42,23 | 41,67 | 41,87 | 0,26% | - |
| 21.08.2024 | 41,41 | 42,16 | 41,28 | 41,76 | 1,06% | - |
| 20.08.2024 | 41,25 | 41,88 | 41,07 | 41,32 | 0,08% | - |
| 19.08.2024 | 41,04 | 41,47 | 40,90 | 41,28 | 0,44% | - |
| 16.08.2024 | 40,92 | 41,28 | 40,52 | 41,10 | 0,56% | 43,00 |
| 15.08.2024 | 39,71 | 41,17 | 39,63 | 40,87 | 3,25% | - |
| 14.08.2024 | 39,28 | 39,89 | 39,16 | 39,59 | 0,49% | - |
| 13.08.2024 | 39,34 | 39,46 | 38,82 | 39,39 | 0,16% | 80,00 |
| 12.08.2024 | 39,83 | 39,92 | 39,11 | 39,33 | -1,22% | - |
| 09.08.2024 | 39,15 | 40,37 | 38,87 | 39,82 | 1,70% | - |
| 08.08.2024 | 37,06 | 39,38 | 36,93 | 39,15 | 5,19% | - |
| 07.08.2024 | 37,47 | 38,03 | 37,11 | 37,22 | 0,19% | - |
| 06.08.2024 | 37,09 | 37,64 | 36,45 | 37,15 | 1,89% | - |
| 05.08.2024 | 37,28 | 37,39 | 35,33 | 36,46 | -3,34% | 403,00 |
| 02.08.2024 | 39,86 | 39,86 | 37,57 | 37,72 | -6,15% | 3.100,00 |
| 01.08.2024 | 41,06 | 41,83 | 39,98 | 40,19 | -1,87% | 200,00 |
| 31.07.2024 | 40,86 | 41,64 | 40,28 | 40,96 | 0,12% | - |
| 30.07.2024 | 40,83 | 41,61 | 40,45 | 40,91 | 0,28% | - |
| 29.07.2024 | 40,78 | 40,91 | 40,38 | 40,80 | 0,41% | - |
| 26.07.2024 | 40,82 | 41,13 | 40,23 | 40,63 | -0,14% | 5,00 |
| 25.07.2024 | 42,61 | 42,64 | 40,67 | 40,69 | -5,14% | 6,00 |
| 24.07.2024 | 42,92 | 42,96 | 41,56 | 42,89 | -6,57% | 80,00 |
| 23.07.2024 | 45,98 | 48,71 | 42,23 | 45,91 | 0,83% | - |
| 22.07.2024 | 44,43 | 45,64 | 44,36 | 45,53 | 2,54% | 625,00 |
| 19.07.2024 | 45,67 | 45,74 | 44,28 | 44,40 | -2,54% | - |
| 18.07.2024 | 45,73 | 46,28 | 45,11 | 45,56 | -0,16% | - |
| 17.07.2024 | 45,63 | 45,69 | 44,90 | 45,63 | -0,05% | 717,00 |
| 16.07.2024 | 45,40 | 45,89 | 44,88 | 45,66 | 0,91% | - |
| 15.07.2024 | 45,11 | 46,08 | 45,10 | 45,25 | 0,62% | 1.994,00 |
| 12.07.2024 | 44,24 | 45,24 | 44,06 | 44,97 | 1,99% | - |
| 11.07.2024 | 42,94 | 44,18 | 42,75 | 44,09 | 2,64% | - |
| 10.07.2024 | 42,75 | 43,21 | 42,72 | 42,96 | 0,43% | - |
| 09.07.2024 | 43,06 | 43,32 | 42,71 | 42,77 | -0,53% | - |
| 08.07.2024 | 42,88 | 43,76 | 42,66 | 43,00 | 0,22% | - |