8,507$
-0,27%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -18,44% | 28.626.648,00 |
| 07.08.2025 | 10,08 | 10,44 | 9,98 | 10,25 | 3,12% | 10.192.624,00 |
| 06.08.2025 | 10,09 | 10,20 | 9,90 | 9,94 | -1,29% | 5.706.724,00 |
| 05.08.2025 | 9,96 | 10,11 | 9,84 | 10,07 | 1,61% | 5.743.479,00 |
| 04.08.2025 | 10,20 | 10,22 | 9,88 | 9,91 | -1,78% | 8.039.299,00 |
| 01.08.2025 | 10,15 | 10,25 | 9,95 | 10,09 | -1,94% | 5.243.566,00 |
| 31.07.2025 | 10,10 | 10,30 | 9,91 | 10,29 | 1,18% | 5.996.709,00 |
| 30.07.2025 | 10,53 | 10,54 | 10,13 | 10,17 | -2,68% | 8.213.128,00 |
| 29.07.2025 | 10,74 | 10,82 | 10,29 | 10,45 | -2,70% | 6.885.950,00 |
| 28.07.2025 | 10,94 | 11,05 | 10,73 | 10,74 | -1,56% | 6.483.425,00 |
| 25.07.2025 | 11,34 | 11,34 | 10,77 | 10,91 | -3,28% | 6.695.448,00 |
| 24.07.2025 | 11,43 | 11,65 | 11,27 | 11,28 | -2,25% | 4.212.844,00 |
| 23.07.2025 | 11,41 | 11,55 | 11,25 | 11,54 | 2,21% | 6.578.894,00 |
| 22.07.2025 | 11,01 | 11,32 | 10,95 | 11,29 | 2,54% | 6.464.263,00 |
| 21.07.2025 | 10,74 | 11,05 | 10,59 | 11,01 | 3,19% | 7.145.956,00 |
| 18.07.2025 | 10,91 | 10,94 | 10,61 | 10,67 | -2,20% | 4.941.750,00 |
| 17.07.2025 | 10,81 | 10,99 | 10,78 | 10,91 | 0,93% | 3.802.164,00 |
| 16.07.2025 | 10,96 | 11,04 | 10,59 | 10,81 | -1,10% | 5.696.617,00 |
| 15.07.2025 | 11,14 | 11,25 | 10,87 | 10,93 | -1,35% | 3.848.677,00 |
| 14.07.2025 | 11,08 | 11,25 | 11,01 | 11,08 | -0,98% | 4.725.000,00 |
| 11.07.2025 | 11,38 | 11,54 | 11,13 | 11,19 | -2,27% | 6.503.366,00 |
| 10.07.2025 | 11,30 | 11,46 | 11,14 | 11,45 | 1,33% | 6.511.691,00 |
| 09.07.2025 | 11,54 | 11,65 | 11,25 | 11,30 | -2,16% | 6.383.173,00 |
| 08.07.2025 | 10,98 | 11,79 | 10,98 | 11,55 | 6,06% | 8.727.952,00 |
| 07.07.2025 | 11,10 | 11,17 | 10,76 | 10,89 | -3,97% | 7.500.856,00 |
| 03.07.2025 | 11,09 | 11,47 | 11,09 | 11,34 | 2,35% | 4.082.638,00 |
| 02.07.2025 | 10,65 | 11,13 | 10,59 | 11,08 | 3,94% | 8.977.344,00 |
| 01.07.2025 | 10,28 | 10,78 | 10,27 | 10,66 | 2,90% | 8.431.992,00 |
| 30.06.2025 | 10,75 | 10,85 | 10,26 | 10,36 | -3,36% | 8.195.423,00 |
| 27.06.2025 | 10,56 | 10,83 | 10,56 | 10,72 | 1,80% | 8.097.875,00 |
| 26.06.2025 | 10,38 | 10,57 | 10,26 | 10,53 | 1,45% | 4.225.424,00 |
| 25.06.2025 | 10,33 | 10,68 | 10,28 | 10,38 | 1,37% | 5.289.037,00 |
| 24.06.2025 | 10,28 | 10,47 | 10,20 | 10,24 | 0,89% | 6.672.220,00 |
| 23.06.2025 | 10,21 | 10,27 | 9,97 | 10,15 | -0,88% | 7.342.772,00 |
| 20.06.2025 | 10,62 | 10,66 | 10,17 | 10,24 | -2,57% | 7.510.184,00 |
| 18.06.2025 | 10,31 | 10,71 | 10,21 | 10,51 | 1,45% | 4.634.519,00 |
| 17.06.2025 | 10,56 | 10,63 | 10,32 | 10,36 | -3,00% | 6.359.251,00 |
| 16.06.2025 | 11,00 | 11,09 | 10,40 | 10,68 | -2,38% | 11.725.441,00 |
| 13.06.2025 | 10,94 | 11,19 | 10,82 | 10,94 | -2,32% | 6.482.240,00 |
| 12.06.2025 | 11,50 | 11,58 | 11,18 | 11,20 | -3,45% | 5.830.977,00 |
| 11.06.2025 | 12,03 | 12,03 | 11,58 | 11,60 | -2,85% | 5.129.402,00 |
| 10.06.2025 | 11,72 | 12,02 | 11,64 | 11,94 | 1,36% | 4.593.015,00 |
| 09.06.2025 | 10,98 | 11,98 | 10,95 | 11,78 | 10,71% | 9.623.619,00 |
| 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 |