5,086$
-4,75%
Echtzeit-Aktienkurs Goodyear Tire & Rubber Company (The)
Bid:
Ask:
Aktienkurse zur Goodyear Tire & Rubber Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 5,37 | 5,37 | 5,06 | 5,07 | -5,06% | 10.470.328,00 |
| 23.09.2026 | 5,45 | 5,45 | 5,28 | 5,34 | -2,73% | 6.468.912,00 |
| 22.09.2026 | 5,15 | 5,55 | 5,15 | 5,49 | 9,36% | 14.355.199,00 |
| 21.09.2026 | 5,12 | 5,13 | 4,91 | 5,02 | -0,59% | 13.428.141,00 |
| 18.09.2026 | 5,14 | 5,16 | 5,04 | 5,05 | -1,94% | 15.894.979,00 |
| 17.09.2026 | 5,28 | 5,33 | 5,04 | 5,15 | -0,29% | 13.065.036,00 |
| 16.09.2026 | 5,31 | 5,34 | 5,14 | 5,17 | -1,62% | 9.299.277,00 |
| 15.09.2026 | 5,33 | 5,35 | 5,18 | 5,25 | -1,32% | 12.058.962,00 |
| 14.09.2026 | 5,34 | 5,48 | 5,30 | 5,32 | -0,93% | 9.307.244,00 |
| 11.09.2026 | 5,64 | 5,71 | 5,35 | 5,37 | -3,07% | 13.745.257,00 |
| 10.09.2026 | 5,69 | 5,70 | 5,50 | 5,54 | -3,65% | 10.013.395,00 |
| 09.09.2026 | 5,84 | 5,86 | 5,66 | 5,75 | -1,71% | 9.572.399,00 |
| 08.09.2026 | 6,20 | 6,22 | 5,83 | 5,85 | -6,40% | 13.202.995,00 |
| 04.09.2026 | 6,09 | 6,25 | 6,03 | 6,25 | 2,29% | 4.987.644,00 |
| 03.09.2026 | 6,29 | 6,40 | 6,07 | 6,11 | -1,61% | 6.575.648,00 |
| 02.09.2026 | 6,00 | 6,24 | 5,96 | 6,21 | 3,76% | 8.951.600,00 |
| 01.09.2026 | 6,33 | 6,33 | 5,98 | 5,99 | -4,55% | 6.700.574,00 |
| 31.08.2026 | 6,32 | 6,36 | 6,18 | 6,27 | -1,26% | 6.072.166,00 |
| 28.08.2026 | 6,18 | 6,37 | 6,08 | 6,35 | 3,25% | 5.260.816,00 |
| 27.08.2026 | 6,25 | 6,25 | 6,12 | 6,15 | -1,76% | 5.412.631,00 |
| 26.08.2026 | 6,16 | 6,58 | 6,16 | 6,26 | 0,97% | 12.031.278,00 |
| 25.08.2026 | 6,00 | 6,23 | 5,95 | 6,20 | 3,33% | 7.197.145,00 |
| 24.08.2026 | 5,97 | 6,05 | 5,90 | 6,00 | 0,50% | 5.859.553,00 |
| 21.08.2026 | 5,87 | 6,00 | 5,86 | 5,97 | 2,23% | 5.836.726,00 |
| 20.08.2026 | 5,96 | 5,97 | 5,77 | 5,84 | -2,50% | 6.663.161,00 |
| 19.08.2026 | 6,05 | 6,14 | 5,90 | 5,99 | 1,01% | 6.568.381,00 |
| 18.08.2026 | 6,06 | 6,14 | 5,93 | 5,93 | -1,98% | 7.992.347,00 |
| 17.08.2026 | 6,16 | 6,21 | 6,01 | 6,05 | -0,98% | 8.745.560,00 |
| 14.08.2026 | 6,14 | 6,21 | 6,07 | 6,11 | -1,13% | 9.940.444,00 |
| 13.08.2026 | 6,04 | 6,36 | 6,04 | 6,18 | 2,32% | 14.778.541,00 |
| 12.08.2026 | 6,13 | 6,18 | 5,92 | 6,04 | -0,82% | 9.170.240,00 |
| 11.08.2026 | 6,04 | 6,19 | 6,01 | 6,09 | 1,00% | 8.941.894,00 |
| 10.08.2026 | 6,42 | 6,42 | 6,02 | 6,03 | -6,37% | 13.322.280,00 |
| 07.08.2026 | 6,90 | 6,91 | 6,42 | 6,44 | -4,73% | 11.129.635,00 |
| 06.08.2026 | 7,23 | 7,26 | 6,48 | 6,76 | -2,59% | 18.073.695,00 |
| 05.08.2026 | 7,11 | 7,14 | 6,89 | 6,94 | -3,48% | 7.987.031,00 |
| 04.08.2026 | 7,03 | 7,20 | 6,93 | 7,19 | 2,28% | 5.444.726,00 |
| 03.08.2026 | 7,10 | 7,17 | 6,93 | 7,03 | 1,15% | 7.674.200,00 |
| 31.07.2026 | 7,03 | 7,05 | 6,80 | 6,95 | -1,84% | 6.897.567,00 |
| 30.07.2026 | 7,28 | 7,32 | 6,97 | 7,08 | -2,75% | 7.214.460,00 |
| 29.07.2026 | 7,31 | 7,46 | 7,22 | 7,28 | -0,95% | 8.206.377,00 |
| 28.07.2026 | 7,13 | 7,38 | 7,08 | 7,35 | 3,38% | 7.294.221,00 |
| 27.07.2026 | 7,28 | 7,31 | 7,05 | 7,11 | -1,39% | 6.411.614,00 |
| 24.07.2026 | 7,01 | 7,25 | 7,00 | 7,21 | 2,56% | 8.783.963,00 |
| 23.07.2026 | 7,35 | 7,37 | 6,86 | 7,03 | -5,64% | 7.615.169,00 |
| 22.07.2026 | 7,29 | 7,56 | 7,29 | 7,45 | 2,26% | 8.165.196,00 |
| 21.07.2026 | 7,26 | 7,45 | 7,21 | 7,29 | 0,62% | 8.189.611,00 |
| 20.07.2026 | 7,29 | 7,35 | 7,15 | 7,24 | -0,69% | 7.648.416,00 |
| 17.07.2026 | 6,99 | 7,32 | 6,97 | 7,29 | 2,68% | 9.696.272,00 |
| 16.07.2026 | 6,69 | 7,30 | 6,68 | 7,10 | 5,34% | 16.618.422,00 |
| 15.07.2026 | 6,72 | 7,03 | 6,66 | 6,74 | 1,20% | 10.722.641,00 |
| 14.07.2026 | 6,59 | 6,67 | 6,47 | 6,66 | 0,30% | 5.729.314,00 |
| 13.07.2026 | 6,80 | 6,85 | 6,54 | 6,64 | -2,50% | 6.235.476,00 |
| 10.07.2026 | 6,72 | 6,88 | 6,69 | 6,81 | 2,48% | 4.719.536,00 |
| 09.07.2026 | 6,53 | 6,77 | 6,46 | 6,65 | 2,23% | 6.774.725,00 |
| 08.07.2026 | 6,87 | 6,90 | 6,39 | 6,50 | -7,41% | 11.745.620,00 |
| 07.07.2026 | 7,01 | 7,11 | 6,86 | 7,02 | 1,30% | 8.928.726,00 |
| 06.07.2026 | 6,66 | 7,19 | 6,66 | 6,93 | 5,16% | 12.727.915,00 |
| 02.07.2026 | 6,57 | 6,67 | 6,37 | 6,59 | 2,01% | 54.347.773,00 |
| 01.07.2026 | 6,64 | 6,64 | 6,41 | 6,46 | -2,12% | 11.396.274,00 |
| 30.06.2026 | 6,58 | 6,65 | 6,50 | 6,60 | -0,60% | 9.142.532,00 |
| 29.06.2026 | 6,48 | 6,70 | 6,41 | 6,64 | -2,92% | 12.362.001,00 |
| 26.06.2026 | 6,35 | 6,86 | 6,35 | 6,84 | 6,21% | 18.489.428,00 |
| 25.06.2026 | 6,32 | 6,60 | 6,29 | 6,44 | 2,38% | 9.643.052,00 |
| 24.06.2026 | 5,99 | 6,38 | 5,96 | 6,29 | 6,61% | 11.192.569,00 |
| 23.06.2026 | 5,89 | 6,04 | 5,86 | 5,90 | -1,17% | 7.550.787,00 |
| 22.06.2026 | 6,15 | 6,19 | 5,95 | 5,97 | -3,72% | 9.526.987,00 |
| 19.06.2026 | 6,20 | 6,20 | 6,20 | 6,20 | 0,17% | - |
| 18.06.2026 | 6,23 | 6,24 | 6,00 | 6,19 | 0,49% | 10.905.741,00 |
| 17.06.2026 | 6,30 | 6,39 | 6,12 | 6,16 | -2,38% | 7.322.260,00 |
| 16.06.2026 | 6,61 | 6,71 | 6,28 | 6,31 | -4,25% | 6.626.926,00 |
| 15.06.2026 | 6,47 | 6,78 | 6,43 | 6,59 | 2,97% | 11.963.320,00 |
| 12.06.2026 | 6,04 | 6,57 | 6,04 | 6,40 | 6,84% | 13.536.541,00 |
| 11.06.2026 | 5,90 | 6,07 | 5,86 | 5,99 | 2,04% | 9.493.178,00 |
| 10.06.2026 | 5,90 | 6,04 | 5,79 | 5,87 | -0,51% | 6.675.940,00 |
| 09.06.2026 | 5,89 | 6,04 | 5,82 | 5,90 | 1,72% | 8.077.960,00 |
| 08.06.2026 | 5,71 | 5,94 | 5,61 | 5,80 | 1,58% | 9.363.972,00 |
| 05.06.2026 | 5,67 | 5,73 | 5,61 | 5,71 | 0,88% | 7.860.077,00 |
| 04.06.2026 | 5,85 | 5,87 | 5,64 | 5,66 | -2,41% | 7.991.601,00 |
| 03.06.2026 | 5,85 | 5,89 | 5,73 | 5,80 | -1,69% | 7.360.166,00 |
| 02.06.2026 | 5,97 | 6,03 | 5,84 | 5,90 | -1,01% | 8.821.957,00 |
| 01.06.2026 | 6,01 | 6,09 | 5,89 | 5,96 | -2,30% | 7.093.733,00 |
| 29.05.2026 | 6,19 | 6,23 | 6,08 | 6,10 | -1,61% | 7.598.231,00 |
| 28.05.2026 | 6,06 | 6,21 | 6,02 | 6,20 | 1,81% | 7.130.461,00 |
| 27.05.2026 | 6,10 | 6,26 | 6,02 | 6,09 | 1,00% | 8.199.866,00 |
| 26.05.2026 | 5,97 | 6,17 | 5,97 | 6,03 | 2,38% | 7.822.959,00 |
| 22.05.2026 | 5,87 | 5,99 | 5,84 | 5,89 | 0,34% | 5.569.149,00 |
| 21.05.2026 | 5,52 | 5,93 | 5,52 | 5,87 | 5,10% | 11.669.652,00 |
| 20.05.2026 | 5,60 | 5,63 | 5,50 | 5,59 | -0,27% | 8.321.059,00 |
| 19.05.2026 | 5,64 | 5,64 | 5,43 | 5,60 | -0,18% | 9.830.041,00 |
| 18.05.2026 | 5,60 | 5,70 | 5,56 | 5,61 | -0,53% | 7.078.666,00 |
| 15.05.2026 | 5,78 | 5,79 | 5,63 | 5,64 | -2,59% | 8.904.814,00 |
| 14.05.2026 | 5,83 | 6,03 | 5,79 | 5,79 | -0,34% | 8.669.999,00 |
| 13.05.2026 | 5,85 | 5,88 | 5,73 | 5,81 | -1,02% | 8.607.210,00 |
| 12.05.2026 | 5,92 | 5,98 | 5,82 | 5,87 | -1,34% | 10.738.488,00 |
| 11.05.2026 | 6,31 | 6,45 | 5,92 | 5,95 | -8,53% | 25.610.605,00 |
| 08.05.2026 | 6,90 | 6,90 | 6,50 | 6,51 | -5,17% | 8.333.648,00 |
| 07.05.2026 | 7,04 | 7,05 | 6,57 | 6,86 | -6,03% | 12.961.812,00 |
| 06.05.2026 | 7,21 | 7,48 | 7,13 | 7,30 | 3,11% | 8.219.420,00 |
| 05.05.2026 | 6,89 | 7,13 | 6,80 | 7,08 | 3,21% | 5.985.215,00 |