6,398$
-5,08%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 6,75 | 6,75 | 6,54 | 6,55 | -2,79% | - |
| 17.03.2026 | 6,82 | 7,03 | 6,73 | 6,74 | 0,00% | 9.684.538,00 |
| 16.03.2026 | 6,85 | 6,91 | 6,67 | 6,74 | -0,59% | 9.633.065,00 |
| 13.03.2026 | 7,11 | 7,21 | 6,76 | 6,78 | -4,10% | 15.290.545,00 |
| 12.03.2026 | 7,24 | 7,24 | 7,01 | 7,07 | -2,88% | 6.520.645,00 |
| 11.03.2026 | 7,15 | 7,38 | 7,15 | 7,28 | 2,39% | 6.971.699,00 |
| 10.03.2026 | 7,42 | 7,45 | 7,08 | 7,11 | -3,53% | 11.628.625,00 |
| 09.03.2026 | 7,35 | 7,39 | 6,95 | 7,37 | -1,73% | 9.440.723,00 |
| 06.03.2026 | 7,61 | 7,68 | 7,47 | 7,50 | -3,60% | 7.628.629,00 |
| 05.03.2026 | 7,94 | 8,10 | 7,68 | 7,78 | -2,75% | 7.370.848,00 |
| 04.03.2026 | 7,99 | 8,08 | 7,86 | 8,00 | 1,14% | 5.287.135,00 |
| 03.03.2026 | 8,02 | 8,12 | 7,79 | 7,91 | -4,12% | 9.974.624,00 |
| 02.03.2026 | 8,10 | 8,28 | 7,91 | 8,25 | 0,00% | 6.014.961,00 |
| 27.02.2026 | 8,35 | 8,38 | 8,17 | 8,25 | -2,37% | 6.018.548,00 |
| 26.02.2026 | 8,47 | 8,58 | 8,28 | 8,45 | -0,24% | 6.421.432,00 |
| 25.02.2026 | 8,78 | 8,81 | 8,45 | 8,47 | -3,64% | 7.296.518,00 |
| 24.02.2026 | 8,69 | 8,83 | 8,67 | 8,79 | 0,80% | 4.928.535,00 |
| 23.02.2026 | 8,93 | 8,93 | 8,71 | 8,72 | -2,46% | 4.586.119,00 |
| 20.02.2026 | 8,77 | 8,97 | 8,67 | 8,94 | 1,94% | 8.023.173,00 |
| 19.02.2026 | 8,85 | 8,95 | 8,72 | 8,77 | -1,35% | 9.764.685,00 |
| 18.02.2026 | 8,85 | 9,07 | 8,78 | 8,89 | 0,34% | 8.594.717,00 |
| 17.02.2026 | 9,35 | 9,44 | 8,84 | 8,86 | -6,14% | 7.324.767,00 |
| 13.02.2026 | 9,43 | 9,63 | 9,30 | 9,44 | 1,07% | 6.936.901,00 |
| 12.02.2026 | 9,55 | 9,97 | 9,29 | 9,34 | -1,48% | 10.980.407,00 |
| 11.02.2026 | 9,13 | 9,58 | 9,05 | 9,48 | 4,18% | 9.448.631,00 |
| 10.02.2026 | 9,19 | 9,36 | 8,78 | 9,10 | -13,50% | 23.665.156,00 |
| 09.02.2026 | 10,54 | 10,62 | 10,39 | 10,52 | -0,19% | 11.529.517,00 |
| 06.02.2026 | 10,23 | 10,59 | 10,19 | 10,54 | 3,13% | 9.371.509,00 |
| 05.02.2026 | 10,13 | 10,31 | 10,10 | 10,22 | 0,00% | 6.727.696,00 |
| 04.02.2026 | 10,00 | 10,41 | 9,99 | 10,22 | 2,61% | 8.762.795,00 |
| 03.02.2026 | 9,38 | 9,99 | 9,34 | 9,96 | 6,75% | 7.806.804,00 |
| 02.02.2026 | 9,35 | 9,56 | 9,29 | 9,33 | -0,85% | 5.335.156,00 |
| 30.01.2026 | 9,52 | 9,56 | 9,33 | 9,41 | -2,08% | 4.702.507,00 |
| 29.01.2026 | 9,51 | 9,65 | 9,31 | 9,61 | 1,69% | 5.658.837,00 |
| 28.01.2026 | 9,55 | 9,55 | 9,39 | 9,45 | -1,05% | 4.216.615,00 |
| 27.01.2026 | 9,56 | 9,61 | 9,45 | 9,55 | 0,00% | 3.684.031,00 |
| 26.01.2026 | 9,56 | 9,61 | 9,44 | 9,55 | -0,62% | 3.563.750,00 |
| 23.01.2026 | 9,51 | 9,65 | 9,43 | 9,61 | 0,63% | 3.505.278,00 |
| 22.01.2026 | 9,60 | 9,68 | 9,47 | 9,55 | 1,92% | 5.610.677,00 |
| 21.01.2026 | 9,05 | 9,49 | 9,05 | 9,37 | 4,46% | 7.363.074,00 |
| 20.01.2026 | 8,94 | 9,03 | 8,84 | 8,97 | 0,44% | 5.876.345,00 |
| 19.01.2026 | 8,93 | 8,93 | 8,92 | 8,93 | -1,76% | - |
| 16.01.2026 | 9,31 | 9,32 | 8,93 | 9,09 | -2,47% | 4.791.456,00 |
| 15.01.2026 | 9,01 | 9,38 | 8,97 | 9,32 | 3,33% | 5.657.810,00 |
| 14.01.2026 | 9,13 | 9,24 | 8,96 | 9,02 | -1,20% | 7.227.237,00 |
| 13.01.2026 | 9,17 | 9,24 | 9,03 | 9,13 | -0,22% | 5.061.074,00 |
| 12.01.2026 | 9,23 | 9,25 | 9,10 | 9,15 | -0,87% | 4.461.816,00 |
| 09.01.2026 | 9,14 | 9,26 | 9,04 | 9,23 | 0,76% | 5.467.366,00 |
| 08.01.2026 | 9,05 | 9,34 | 8,94 | 9,16 | 0,77% | 6.575.495,00 |
| 07.01.2026 | 9,30 | 9,34 | 9,01 | 9,09 | -1,84% | 5.712.647,00 |
| 06.01.2026 | 8,78 | 9,28 | 8,67 | 9,26 | 4,75% | 7.732.758,00 |
| 05.01.2026 | 8,92 | 8,96 | 8,70 | 8,84 | -0,90% | 5.788.153,00 |
| 02.01.2026 | 8,80 | 8,94 | 8,72 | 8,92 | 1,83% | 4.868.523,00 |
| 31.12.2025 | 8,92 | 8,99 | 8,75 | 8,76 | -2,12% | 3.985.832,00 |
| 30.12.2025 | 8,81 | 9,01 | 8,67 | 8,95 | 1,70% | 7.696.788,00 |
| 29.12.2025 | 8,69 | 8,89 | 8,68 | 8,80 | 0,80% | 7.516.914,00 |
| 26.12.2025 | 8,68 | 8,76 | 8,63 | 8,73 | 0,00% | 1.827.478,00 |
| 24.12.2025 | 8,70 | 8,79 | 8,60 | 8,73 | 1,04% | 1.879.447,00 |
| 23.12.2025 | 8,71 | 8,78 | 8,61 | 8,64 | -1,71% | 2.954.572,00 |
| 22.12.2025 | 8,85 | 9,02 | 8,72 | 8,79 | -0,90% | 4.388.374,00 |
| 19.12.2025 | 8,96 | 9,00 | 8,87 | 8,87 | -1,55% | 7.031.035,00 |
| 18.12.2025 | 8,94 | 9,15 | 8,93 | 9,01 | 1,58% | 5.230.705,00 |
| 17.12.2025 | 8,82 | 8,97 | 8,79 | 8,87 | 0,57% | 3.969.970,00 |
| 16.12.2025 | 8,99 | 9,02 | 8,81 | 8,82 | -2,11% | 4.521.205,00 |
| 15.12.2025 | 8,80 | 9,07 | 8,78 | 9,01 | 2,39% | 4.566.086,00 |
| 12.12.2025 | 8,88 | 8,95 | 8,65 | 8,80 | -0,23% | 5.152.904,00 |
| 11.12.2025 | 8,93 | 8,95 | 8,72 | 8,82 | -1,34% | 5.867.651,00 |
| 10.12.2025 | 8,43 | 8,98 | 8,43 | 8,94 | 6,56% | 6.821.426,00 |
| 09.12.2025 | 8,55 | 8,66 | 8,36 | 8,39 | -1,76% | 5.991.878,00 |
| 08.12.2025 | 8,52 | 8,73 | 8,46 | 8,54 | -0,47% | 7.082.586,00 |
| 05.12.2025 | 8,48 | 8,59 | 8,41 | 8,58 | 1,30% | 4.830.424,00 |
| 04.12.2025 | 8,69 | 8,74 | 8,42 | 8,47 | -3,42% | 7.385.032,00 |
| 03.12.2025 | 8,74 | 8,87 | 8,71 | 8,77 | 0,57% | 4.434.848,00 |
| 02.12.2025 | 8,69 | 8,78 | 8,55 | 8,72 | 0,58% | 5.580.204,00 |
| 01.12.2025 | 8,52 | 8,73 | 8,50 | 8,67 | 0,12% | 6.341.522,00 |
| 28.11.2025 | 8,50 | 8,73 | 8,44 | 8,66 | 2,61% | 4.102.493,00 |
| 26.11.2025 | 8,36 | 8,47 | 8,28 | 8,44 | 0,24% | 8.768.204,00 |
| 25.11.2025 | 8,20 | 8,52 | 8,18 | 8,42 | 3,44% | 6.055.654,00 |
| 24.11.2025 | 8,02 | 8,20 | 7,96 | 8,14 | 0,49% | 7.011.088,00 |
| 21.11.2025 | 7,69 | 8,12 | 7,64 | 8,10 | 6,02% | 7.737.403,00 |
| 20.11.2025 | 7,90 | 8,05 | 7,61 | 7,64 | -2,43% | 5.532.981,00 |
| 19.11.2025 | 7,81 | 7,86 | 7,65 | 7,83 | -0,38% | 4.996.752,00 |
| 18.11.2025 | 7,54 | 7,97 | 7,48 | 7,86 | 5,79% | 9.519.177,00 |
| 17.11.2025 | 7,50 | 7,64 | 7,39 | 7,43 | -1,72% | 6.675.289,00 |
| 14.11.2025 | 7,56 | 7,67 | 7,46 | 7,56 | -0,40% | 5.143.390,00 |
| 13.11.2025 | 7,59 | 7,76 | 7,51 | 7,59 | -1,81% | 7.504.192,00 |
| 12.11.2025 | 7,50 | 7,81 | 7,50 | 7,73 | 3,07% | 6.303.170,00 |
| 11.11.2025 | 7,54 | 7,60 | 7,47 | 7,50 | -0,99% | 3.857.568,00 |
| 10.11.2025 | 7,64 | 7,67 | 7,40 | 7,58 | 0,07% | 7.402.392,00 |
| 07.11.2025 | 7,74 | 7,77 | 7,50 | 7,57 | -3,07% | 7.155.094,00 |
| 06.11.2025 | 7,99 | 7,99 | 7,68 | 7,81 | -2,86% | 11.200.157,00 |
| 05.11.2025 | 7,38 | 8,16 | 7,26 | 8,04 | 8,21% | 18.294.419,00 |
| 04.11.2025 | 7,35 | 7,58 | 6,90 | 7,43 | 7,84% | 22.867.585,00 |
| 03.11.2025 | 6,79 | 7,01 | 6,78 | 6,89 | 0,00% | 10.868.778,00 |
| 31.10.2025 | 6,86 | 6,92 | 6,76 | 6,89 | -0,29% | 7.206.272,00 |
| 30.10.2025 | 6,97 | 7,04 | 6,91 | 6,91 | -1,57% | 7.235.607,00 |
| 29.10.2025 | 7,09 | 7,24 | 7,00 | 7,02 | -0,85% | 7.090.821,00 |
| 28.10.2025 | 7,09 | 7,14 | 7,03 | 7,08 | 0,14% | 5.702.819,00 |
| 27.10.2025 | 7,25 | 7,33 | 7,07 | 7,07 | -2,35% | 5.666.894,00 |
| 24.10.2025 | 7,17 | 7,29 | 7,13 | 7,24 | 1,88% | 5.854.382,00 |