8,799$
0,79%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 8,69 | 8,89 | 8,68 | 8,80 | 0,80% | 7.520.093,00 |
| 26.12.2025 | 8,68 | 8,76 | 8,63 | 8,73 | 0,00% | 1.827.719,00 |
| 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% | 2.955.556,00 |
| 22.12.2025 | 8,85 | 9,03 | 8,72 | 8,79 | -0,90% | 4.467.111,00 |
| 19.12.2025 | 8,96 | 9,00 | 8,87 | 8,87 | -1,55% | 7.344.016,00 |
| 18.12.2025 | 8,94 | 9,15 | 8,93 | 9,01 | 1,58% | 5.304.609,00 |
| 17.12.2025 | 8,82 | 8,97 | 8,79 | 8,87 | 0,57% | 4.057.916,00 |
| 16.12.2025 | 8,99 | 9,02 | 8,81 | 8,82 | -2,11% | 4.523.694,00 |
| 15.12.2025 | 8,80 | 9,07 | 8,78 | 9,01 | 2,39% | 4.728.544,00 |
| 12.12.2025 | 8,88 | 8,95 | 8,65 | 8,80 | -0,23% | 5.157.116,00 |
| 11.12.2025 | 8,93 | 8,95 | 8,72 | 8,82 | -1,34% | 5.902.805,00 |
| 10.12.2025 | 8,43 | 8,98 | 8,43 | 8,94 | 6,56% | 7.039.509,00 |
| 09.12.2025 | 8,55 | 8,66 | 8,36 | 8,39 | -1,76% | 6.080.029,00 |
| 08.12.2025 | 8,52 | 8,73 | 8,46 | 8,54 | -0,47% | 7.313.625,00 |
| 05.12.2025 | 8,48 | 8,59 | 8,41 | 8,58 | 1,30% | 4.831.589,00 |
| 04.12.2025 | 8,69 | 8,74 | 8,42 | 8,47 | -3,42% | 7.386.045,00 |
| 03.12.2025 | 8,74 | 8,87 | 8,71 | 8,77 | 0,57% | 4.435.166,00 |
| 02.12.2025 | 8,69 | 8,78 | 8,55 | 8,72 | 0,58% | 6.026.214,00 |
| 01.12.2025 | 8,52 | 8,73 | 8,50 | 8,67 | 0,12% | 6.537.096,00 |
| 28.11.2025 | 8,50 | 8,73 | 8,44 | 8,66 | 2,61% | 4.103.148,00 |
| 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% | 6.061.209,00 |
| 24.11.2025 | 8,02 | 8,20 | 7,96 | 8,14 | 0,49% | 7.014.544,00 |
| 21.11.2025 | 7,69 | 8,12 | 7,64 | 8,10 | 6,02% | 7.743.022,00 |
| 20.11.2025 | 7,90 | 8,05 | 7,61 | 7,64 | -2,43% | 5.688.985,00 |
| 19.11.2025 | 7,81 | 7,86 | 7,65 | 7,83 | -0,38% | 5.001.721,00 |
| 18.11.2025 | 7,54 | 7,97 | 7,48 | 7,86 | 5,79% | 9.521.819,00 |
| 17.11.2025 | 7,50 | 7,64 | 7,39 | 7,43 | -1,72% | 6.712.519,00 |
| 14.11.2025 | 7,56 | 7,67 | 7,46 | 7,56 | -0,40% | 5.321.230,00 |
| 13.11.2025 | 7,59 | 7,76 | 7,51 | 7,59 | -1,81% | 7.677.928,00 |
| 12.11.2025 | 7,50 | 7,81 | 7,50 | 7,73 | 3,07% | 6.306.700,00 |
| 11.11.2025 | 7,54 | 7,60 | 7,47 | 7,50 | -1,06% | 3.911.420,00 |
| 10.11.2025 | 7,64 | 7,67 | 7,40 | 7,58 | 0,13% | 7.409.315,00 |
| 07.11.2025 | 7,74 | 7,77 | 7,50 | 7,57 | -3,07% | 7.190.196,00 |
| 06.11.2025 | 7,99 | 7,99 | 7,68 | 7,81 | -2,86% | 11.224.826,00 |
| 05.11.2025 | 7,38 | 8,16 | 7,26 | 8,04 | 8,21% | 18.343.673,00 |
| 04.11.2025 | 7,35 | 7,58 | 6,90 | 7,43 | 7,84% | 22.892.659,00 |
| 03.11.2025 | 6,79 | 7,01 | 6,78 | 6,89 | 0,00% | 12.357.323,00 |
| 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% | 5.863.801,00 |
| 23.10.2025 | 7,07 | 7,11 | 7,03 | 7,11 | 0,94% | 4.383.242,00 |
| 22.10.2025 | 7,15 | 7,16 | 7,04 | 7,04 | -1,54% | 6.857.155,00 |
| 21.10.2025 | 7,07 | 7,17 | 7,00 | 7,15 | 1,56% | 7.696.240,00 |
| 20.10.2025 | 6,85 | 7,06 | 6,85 | 7,04 | 2,99% | 5.471.879,00 |
| 17.10.2025 | 6,83 | 6,85 | 6,77 | 6,84 | 0,08% | - |
| 16.10.2025 | 6,75 | 6,89 | 6,73 | 6,83 | 1,79% | 9.427.105,00 |
| 15.10.2025 | 6,71 | 6,87 | 6,67 | 6,71 | 0,00% | 10.710.120,00 |
| 14.10.2025 | 6,58 | 6,80 | 6,51 | 6,71 | -0,30% | 11.404.796,00 |
| 13.10.2025 | 6,97 | 7,00 | 6,71 | 6,73 | -1,46% | 13.324.933,00 |
| 10.10.2025 | 7,17 | 7,26 | 6,83 | 6,83 | -4,21% | 13.445.752,00 |
| 09.10.2025 | 7,36 | 7,36 | 7,12 | 7,13 | -2,86% | 9.663.891,00 |
| 08.10.2025 | 7,41 | 7,49 | 7,32 | 7,34 | -0,68% | 7.211.982,00 |
| 07.10.2025 | 7,58 | 7,60 | 7,38 | 7,39 | -2,25% | 10.273.935,00 |
| 06.10.2025 | 7,66 | 7,71 | 7,53 | 7,56 | -2,07% | 8.854.120,00 |
| 03.10.2025 | 7,54 | 7,99 | 7,54 | 7,72 | 2,52% | 11.809.531,00 |
| 02.10.2025 | 7,55 | 7,65 | 7,51 | 7,53 | -0,13% | 8.097.752,00 |
| 01.10.2025 | 7,51 | 7,69 | 7,48 | 7,54 | 0,80% | 8.447.795,00 |
| 30.09.2025 | 7,50 | 7,55 | 7,41 | 7,48 | -0,27% | 9.569.123,00 |
| 29.09.2025 | 7,72 | 7,74 | 7,43 | 7,50 | -4,58% | 13.834.681,00 |
| 26.09.2025 | 7,92 | 7,97 | 7,82 | 7,86 | -0,25% | 7.293.998,00 |
| 25.09.2025 | 8,08 | 8,08 | 7,83 | 7,88 | -2,96% | 9.911.689,00 |
| 24.09.2025 | 8,25 | 8,31 | 8,06 | 8,12 | -1,46% | 9.235.267,00 |
| 23.09.2025 | 8,45 | 8,50 | 8,23 | 8,24 | -1,79% | 7.884.375,00 |
| 22.09.2025 | 8,40 | 8,44 | 8,30 | 8,39 | -1,06% | 6.199.565,00 |
| 19.09.2025 | 8,62 | 8,62 | 8,30 | 8,48 | -1,51% | 12.413.360,00 |
| 18.09.2025 | 8,54 | 8,66 | 8,52 | 8,61 | 0,94% | 5.608.448,00 |
| 17.09.2025 | 8,53 | 8,75 | 8,49 | 8,53 | 0,12% | 6.782.139,00 |
| 16.09.2025 | 8,55 | 8,69 | 8,47 | 8,52 | 0,00% | 6.914.727,00 |
| 15.09.2025 | 8,64 | 8,79 | 8,51 | 8,52 | 0,12% | 6.313.872,00 |
| 12.09.2025 | 8,57 | 8,59 | 8,49 | 8,51 | -0,70% | 5.039.787,00 |
| 11.09.2025 | 8,54 | 8,59 | 8,43 | 8,57 | 0,12% | 10.634.079,00 |
| 10.09.2025 | 8,50 | 8,64 | 8,41 | 8,56 | 0,12% | 7.999.355,00 |
| 09.09.2025 | 8,59 | 8,73 | 8,48 | 8,55 | -0,47% | 7.188.791,00 |
| 08.09.2025 | 8,45 | 8,59 | 8,41 | 8,59 | 1,06% | 6.898.727,00 |
| 05.09.2025 | 8,46 | 8,74 | 8,42 | 8,50 | 0,95% | 8.149.951,00 |
| 04.09.2025 | 8,38 | 8,42 | 8,30 | 8,42 | 0,24% | 7.192.806,00 |
| 03.09.2025 | 8,37 | 8,51 | 8,35 | 8,40 | 0,12% | 6.396.547,00 |
| 02.09.2025 | 8,41 | 8,43 | 8,30 | 8,39 | -1,06% | 6.185.995,00 |
| 29.08.2025 | 8,50 | 8,56 | 8,42 | 8,48 | -0,47% | 5.309.648,00 |
| 28.08.2025 | 8,64 | 8,64 | 8,42 | 8,52 | -0,47% | 4.595.612,00 |
| 27.08.2025 | 8,44 | 8,62 | 8,40 | 8,56 | 0,94% | 5.254.836,00 |
| 26.08.2025 | 8,49 | 8,56 | 8,42 | 8,48 | -0,24% | 6.643.199,00 |
| 25.08.2025 | 8,64 | 8,64 | 8,49 | 8,50 | -1,73% | 4.868.172,00 |
| 22.08.2025 | 8,32 | 8,73 | 8,29 | 8,65 | 4,85% | 9.536.140,00 |
| 21.08.2025 | 8,22 | 8,31 | 8,05 | 8,25 | -0,48% | 7.078.982,00 |
| 20.08.2025 | 8,35 | 8,39 | 8,20 | 8,29 | -2,47% | 10.982.266,00 |
| 19.08.2025 | 8,45 | 8,65 | 8,41 | 8,50 | 1,31% | 9.297.832,00 |
| 18.08.2025 | 8,54 | 8,57 | 8,37 | 8,39 | -1,18% | 8.585.443,00 |
| 15.08.2025 | 8,64 | 8,65 | 8,38 | 8,49 | -0,47% | 11.017.539,00 |
| 14.08.2025 | 8,40 | 8,57 | 8,39 | 8,53 | -0,58% | 7.966.008,00 |
| 13.08.2025 | 8,28 | 8,73 | 8,24 | 8,58 | 4,00% | 9.489.193,00 |
| 12.08.2025 | 8,36 | 8,52 | 8,23 | 8,25 | -0,78% | 11.175.684,00 |
| 11.08.2025 | 8,38 | 8,75 | 8,26 | 8,32 | -0,54% | 16.950.829,00 |
| 08.08.2025 | 8,60 | 8,84 | 7,80 | 8,36 | -18,52% | 28.626.648,00 |
| 07.08.2025 | 10,08 | 10,44 | 9,98 | 10,26 | 3,22% | 10.192.624,00 |