10,616$
-1,25%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,80 | 10,87 | 10,49 | 10,64 | -1,02% | 5.315.975,00 |
| 05.06.2025 | 10,99 | 11,02 | 10,63 | 10,75 | -2,71% | 6.154.814,00 |
| 04.06.2025 | 11,37 | 11,38 | 10,90 | 11,05 | -2,30% | 5.072.228,00 |
| 03.06.2025 | 11,17 | 11,44 | 11,10 | 11,31 | 0,98% | 3.650.210,00 |
| 02.06.2025 | 11,30 | 11,50 | 11,13 | 11,20 | -1,84% | 5.580.570,00 |
| 30.05.2025 | 11,39 | 11,53 | 11,21 | 11,41 | -0,17% | 5.132.869,00 |
| 29.05.2025 | 11,58 | 11,64 | 11,21 | 11,43 | -1,04% | 5.932.508,00 |
| 28.05.2025 | 11,43 | 11,69 | 11,42 | 11,55 | 1,40% | 7.135.373,00 |
| 27.05.2025 | 11,09 | 11,41 | 10,92 | 11,39 | 4,02% | 5.923.238,00 |
| 23.05.2025 | 11,08 | 11,08 | 10,80 | 10,95 | -1,62% | 5.667.034,00 |
| 22.05.2025 | 10,74 | 11,29 | 10,71 | 11,13 | 6,00% | 8.578.505,00 |
| 21.05.2025 | 10,85 | 10,96 | 10,38 | 10,50 | -3,67% | 5.497.688,00 |
| 20.05.2025 | 10,68 | 10,94 | 10,60 | 10,90 | 2,44% | 4.866.912,00 |
| 19.05.2025 | 10,57 | 10,67 | 10,46 | 10,64 | -1,21% | 5.840.797,00 |
| 16.05.2025 | 11,01 | 11,04 | 10,43 | 10,77 | -2,50% | 6.253.360,00 |
| 15.05.2025 | 11,05 | 11,10 | 10,97 | 11,05 | -0,84% | 3.941.346,00 |
| 14.05.2025 | 11,22 | 11,37 | 11,07 | 11,14 | -1,33% | 4.323.123,00 |
| 13.05.2025 | 11,08 | 11,33 | 10,76 | 11,29 | 2,92% | 6.123.156,00 |
| 12.05.2025 | 11,35 | 11,54 | 10,84 | 10,97 | 1,01% | 9.572.403,00 |
| 09.05.2025 | 11,09 | 11,23 | 10,77 | 10,86 | -0,73% | 7.698.802,00 |
| 08.05.2025 | 10,83 | 11,44 | 10,61 | 10,94 | -0,64% | 12.676.518,00 |
| 07.05.2025 | 10,91 | 11,09 | 10,85 | 11,01 | 0,46% | 6.524.513,00 |
| 06.05.2025 | 10,85 | 11,03 | 10,72 | 10,96 | -0,72% | 4.354.755,00 |
| 05.05.2025 | 10,84 | 11,10 | 10,84 | 11,04 | 0,27% | 4.312.311,00 |
| 02.05.2025 | 10,93 | 11,07 | 10,74 | 11,01 | 2,61% | 3.475.776,00 |
| 01.05.2025 | 10,84 | 10,90 | 10,40 | 10,73 | -1,38% | 4.405.360,00 |
| 30.04.2025 | 10,75 | 10,98 | 10,68 | 10,88 | -1,09% | 4.186.269,00 |
| 29.04.2025 | 10,95 | 11,08 | 10,82 | 11,00 | -0,63% | 3.786.499,00 |
| 28.04.2025 | 10,94 | 11,27 | 10,87 | 11,07 | 1,19% | 5.411.983,00 |
| 25.04.2025 | 10,98 | 10,98 | 10,80 | 10,94 | -0,18% | 4.100.469,00 |
| 24.04.2025 | 10,80 | 11,00 | 10,66 | 10,96 | 2,43% | 5.583.011,00 |
| 23.04.2025 | 10,67 | 10,93 | 10,62 | 10,70 | 2,39% | 5.900.405,00 |
| 22.04.2025 | 10,05 | 10,45 | 10,04 | 10,45 | 5,24% | 5.367.008,00 |
| 21.04.2025 | 9,65 | 10,10 | 9,65 | 9,93 | 1,85% | 4.638.960,00 |
| 17.04.2025 | 9,65 | 9,77 | 9,54 | 9,75 | 1,04% | 3.576.970,00 |
| 16.04.2025 | 9,67 | 9,86 | 9,49 | 9,65 | -1,03% | 4.084.275,00 |
| 15.04.2025 | 9,45 | 9,79 | 9,38 | 9,75 | 3,17% | 5.486.097,00 |
| 14.04.2025 | 9,85 | 9,85 | 9,14 | 9,45 | -2,28% | 6.560.552,00 |
| 11.04.2025 | 9,19 | 9,84 | 9,04 | 9,67 | 6,62% | 8.103.741,00 |
| 10.04.2025 | 9,43 | 9,63 | 8,86 | 9,07 | -6,97% | 10.436.237,00 |
| 09.04.2025 | 8,34 | 9,94 | 8,33 | 9,75 | 14,98% | 13.416.230,00 |
| 08.04.2025 | 9,10 | 9,29 | 8,33 | 8,48 | -3,85% | 8.715.257,00 |
| 07.04.2025 | 9,25 | 9,89 | 8,62 | 8,82 | -9,07% | 12.159.516,00 |
| 04.04.2025 | 9,71 | 9,98 | 9,44 | 9,70 | -4,72% | 11.129.635,00 |
| 03.04.2025 | 8,85 | 10,53 | 8,81 | 10,18 | 11,62% | 21.856.315,00 |
| 02.04.2025 | 8,80 | 9,16 | 8,70 | 9,12 | 2,01% | 5.427.650,00 |
| 01.04.2025 | 9,25 | 9,27 | 8,87 | 8,94 | -3,14% | 6.134.107,00 |
| 31.03.2025 | 8,88 | 9,39 | 8,82 | 9,23 | 5,01% | 7.202.440,00 |
| 28.03.2025 | 9,00 | 9,07 | 8,65 | 8,79 | -3,51% | 4.696.738,00 |
| 27.03.2025 | 9,42 | 9,50 | 9,03 | 9,11 | -4,51% | 5.800.569,00 |
| 26.03.2025 | 9,34 | 9,55 | 9,32 | 9,54 | 2,14% | 4.073.428,00 |
| 25.03.2025 | 9,42 | 9,51 | 9,28 | 9,34 | -1,27% | 3.756.771,00 |
| 24.03.2025 | 9,30 | 9,58 | 9,30 | 9,46 | 3,50% | 4.231.396,00 |
| 21.03.2025 | 9,17 | 9,22 | 9,01 | 9,14 | -1,83% | 7.082.789,00 |
| 20.03.2025 | 8,92 | 9,47 | 8,89 | 9,31 | 2,99% | 5.436.108,00 |
| 19.03.2025 | 8,86 | 9,14 | 8,85 | 9,04 | 1,23% | 3.996.642,00 |
| 18.03.2025 | 9,14 | 9,16 | 8,82 | 8,93 | -2,51% | 4.420.233,00 |
| 17.03.2025 | 9,10 | 9,30 | 9,06 | 9,16 | 0,11% | 4.595.088,00 |
| 14.03.2025 | 9,08 | 9,22 | 8,86 | 9,15 | 0,99% | 3.606.224,00 |
| 13.03.2025 | 9,28 | 9,55 | 9,01 | 9,06 | -2,58% | 3.816.067,00 |
| 12.03.2025 | 9,41 | 9,49 | 9,16 | 9,30 | -0,85% | 4.271.384,00 |
| 11.03.2025 | 9,67 | 9,67 | 9,17 | 9,38 | -3,00% | 4.771.709,00 |
| 10.03.2025 | 9,68 | 9,95 | 9,49 | 9,67 | -1,23% | 8.300.368,00 |
| 07.03.2025 | 9,13 | 9,79 | 9,09 | 9,79 | 9,14% | 8.175.144,00 |
| 06.03.2025 | 8,61 | 9,06 | 8,57 | 8,97 | 2,87% | 4.803.562,00 |
| 05.03.2025 | 8,59 | 8,74 | 8,45 | 8,72 | 2,95% | 6.004.241,00 |
| 04.03.2025 | 8,65 | 8,65 | 8,28 | 8,47 | -4,29% | 7.477.807,00 |
| 03.03.2025 | 9,49 | 9,55 | 8,71 | 8,85 | -6,35% | 6.279.252,00 |
| 28.02.2025 | 9,42 | 9,62 | 9,32 | 9,45 | -0,11% | 5.278.210,00 |
| 27.02.2025 | 9,35 | 9,68 | 9,33 | 9,46 | 0,75% | 6.293.526,00 |
| 26.02.2025 | 9,55 | 9,68 | 9,29 | 9,39 | -1,57% | 4.810.301,00 |
| 25.02.2025 | 9,86 | 9,86 | 9,53 | 9,54 | -2,55% | 4.368.069,00 |
| 24.02.2025 | 10,01 | 10,02 | 9,67 | 9,79 | -1,90% | 4.522.436,00 |
| 21.02.2025 | 10,66 | 10,69 | 9,84 | 9,98 | -5,40% | 5.590.924,00 |
| 20.02.2025 | 10,66 | 10,75 | 10,39 | 10,55 | -0,75% | 5.412.129,00 |
| 19.02.2025 | 10,24 | 10,69 | 10,22 | 10,63 | 2,80% | 7.390.291,00 |
| 18.02.2025 | 9,70 | 10,39 | 9,65 | 10,34 | 7,93% | 13.517.498,00 |
| 14.02.2025 | 8,92 | 10,02 | 8,88 | 9,58 | 17,26% | 21.666.543,00 |
| 13.02.2025 | 8,35 | 8,47 | 8,11 | 8,17 | -0,73% | 9.014.347,00 |
| 12.02.2025 | 8,12 | 8,31 | 8,10 | 8,23 | -0,24% | 5.626.686,00 |
| 11.02.2025 | 8,17 | 8,31 | 8,09 | 8,25 | 0,12% | 5.437.112,00 |
| 10.02.2025 | 8,40 | 8,46 | 8,20 | 8,24 | -1,90% | 5.174.242,00 |
| 07.02.2025 | 8,68 | 8,71 | 8,38 | 8,40 | -3,23% | 5.461.512,00 |
| 06.02.2025 | 8,64 | 8,95 | 8,64 | 8,68 | 0,35% | 3.784.625,00 |
| 05.02.2025 | 8,66 | 8,69 | 8,52 | 8,65 | -0,12% | 3.466.797,00 |
| 04.02.2025 | 8,65 | 8,74 | 8,53 | 8,66 | -0,46% | 4.318.895,00 |
| 03.02.2025 | 8,56 | 8,72 | 8,22 | 8,70 | -1,92% | 9.318.489,00 |
| 31.01.2025 | 9,16 | 9,22 | 8,76 | 8,87 | -3,90% | 5.637.511,00 |
| 30.01.2025 | 9,18 | 9,34 | 9,13 | 9,23 | 1,76% | 3.694.493,00 |
| 29.01.2025 | 9,13 | 9,22 | 9,01 | 9,07 | -0,66% | 3.017.935,00 |
| 28.01.2025 | 9,10 | 9,17 | 9,03 | 9,13 | -0,22% | 1.869.825,00 |
| 27.01.2025 | 9,41 | 9,41 | 9,00 | 9,15 | -2,66% | 4.630.092,00 |
| 24.01.2025 | 9,26 | 9,45 | 9,26 | 9,40 | 1,18% | 2.914.639,00 |
| 23.01.2025 | 9,28 | 9,46 | 9,18 | 9,29 | -0,54% | 4.282.696,00 |
| 22.01.2025 | 9,11 | 9,41 | 9,03 | 9,34 | 0,86% | 3.672.438,00 |
| 21.01.2025 | 9,46 | 9,54 | 9,22 | 9,26 | -1,28% | 5.450.337,00 |
| 17.01.2025 | 9,57 | 9,61 | 9,37 | 9,38 | -0,85% | 4.997.315,00 |
| 16.01.2025 | 9,36 | 9,57 | 9,35 | 9,46 | 0,96% | 4.570.404,00 |
| 15.01.2025 | 9,26 | 9,41 | 9,16 | 9,37 | 4,34% | 5.404.397,00 |
| 14.01.2025 | 8,95 | 9,08 | 8,83 | 8,98 | 1,81% | 4.935.048,00 |