8,923$
-0,19%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 8,85 | 8,93 | 8,58 | 8,82 | -0,45% | 5.357.270,00 |
| 10.01.2025 | 8,66 | 8,89 | 8,47 | 8,86 | 1,61% | 4.638.959,00 |
| 08.01.2025 | 8,67 | 8,76 | 8,50 | 8,72 | -1,25% | 4.061.192,00 |
| 07.01.2025 | 8,70 | 8,94 | 8,60 | 8,83 | 2,44% | 6.110.963,00 |
| 06.01.2025 | 8,92 | 9,04 | 8,60 | 8,62 | -2,38% | 4.968.570,00 |
| 03.01.2025 | 8,80 | 8,84 | 8,45 | 8,83 | 0,91% | 5.728.780,00 |
| 02.01.2025 | 9,10 | 9,19 | 8,72 | 8,75 | -2,78% | 3.748.383,00 |
| 31.12.2024 | 8,87 | 9,19 | 8,78 | 9,00 | 2,74% | 3.483.379,00 |
| 30.12.2024 | 8,73 | 8,85 | 8,55 | 8,76 | -1,02% | 3.416.143,00 |
| 27.12.2024 | 8,85 | 9,08 | 8,73 | 8,85 | -0,56% | 3.491.170,00 |
| 26.12.2024 | 8,76 | 9,02 | 8,68 | 8,90 | 0,11% | 4.133.334,00 |
| 24.12.2024 | 8,74 | 8,95 | 8,62 | 8,89 | 2,30% | 2.348.743,00 |
| 23.12.2024 | 8,58 | 8,70 | 8,46 | 8,69 | 0,81% | 4.807.909,00 |
| 20.12.2024 | 8,49 | 8,80 | 8,41 | 8,62 | 0,35% | 10.051.975,00 |
| 19.12.2024 | 8,96 | 8,97 | 8,47 | 8,59 | -3,05% | 6.591.291,00 |
| 18.12.2024 | 9,30 | 9,36 | 8,80 | 8,86 | -4,01% | 5.079.406,00 |
| 17.12.2024 | 9,36 | 9,55 | 9,17 | 9,23 | -2,53% | 5.433.007,00 |
| 16.12.2024 | 10,02 | 10,02 | 9,45 | 9,47 | -5,58% | 5.084.803,00 |
| 13.12.2024 | 10,05 | 10,08 | 9,90 | 10,03 | -0,40% | 2.392.059,00 |
| 12.12.2024 | 10,08 | 10,26 | 10,03 | 10,07 | -0,40% | 2.445.266,00 |
| 11.12.2024 | 10,23 | 10,25 | 10,02 | 10,11 | 0,10% | 2.331.256,00 |
| 10.12.2024 | 10,27 | 10,28 | 10,03 | 10,10 | -1,46% | 3.196.026,00 |
| 09.12.2024 | 10,32 | 10,68 | 10,16 | 10,25 | 0,89% | 3.888.346,00 |
| 06.12.2024 | 10,12 | 10,33 | 10,01 | 10,16 | 1,70% | 5.471.396,00 |
| 05.12.2024 | 10,84 | 10,90 | 9,97 | 9,99 | -7,59% | 6.189.856,00 |
| 04.12.2024 | 10,73 | 10,89 | 10,56 | 10,81 | 0,65% | 3.138.132,00 |
| 03.12.2024 | 11,00 | 11,09 | 10,73 | 10,74 | -2,36% | 6.490.217,00 |
| 02.12.2024 | 10,74 | 11,05 | 10,68 | 11,00 | 2,42% | 5.496.254,00 |
| 29.11.2024 | 10,69 | 10,91 | 10,67 | 10,74 | 1,23% | 4.439.650,00 |
| 27.11.2024 | 10,17 | 10,69 | 10,17 | 10,61 | 5,05% | 5.846.312,00 |
| 26.11.2024 | 9,90 | 10,14 | 9,81 | 10,10 | -0,30% | 5.325.318,00 |
| 25.11.2024 | 9,90 | 10,30 | 9,89 | 10,13 | 4,33% | 6.080.853,00 |
| 22.11.2024 | 9,33 | 9,84 | 9,33 | 9,71 | 4,52% | 4.165.281,00 |
| 21.11.2024 | 9,10 | 9,32 | 8,96 | 9,29 | 2,43% | 3.986.498,00 |
| 20.11.2024 | 9,08 | 9,21 | 8,91 | 9,07 | -0,55% | 3.405.119,00 |
| 19.11.2024 | 9,16 | 9,18 | 9,04 | 9,12 | -2,15% | 2.807.275,00 |
| 18.11.2024 | 9,35 | 9,50 | 9,31 | 9,32 | 0,54% | 3.127.763,00 |
| 15.11.2024 | 9,32 | 9,51 | 9,27 | 9,27 | -0,64% | 3.534.574,00 |
| 14.11.2024 | 9,49 | 9,58 | 9,28 | 9,33 | -1,69% | 3.248.046,00 |
| 13.11.2024 | 9,53 | 9,67 | 9,39 | 9,49 | 0,74% | 4.436.661,00 |
| 12.11.2024 | 9,69 | 9,83 | 9,39 | 9,42 | -3,58% | 4.794.340,00 |
| 11.11.2024 | 10,11 | 10,16 | 9,72 | 9,77 | -2,20% | 5.062.923,00 |
| 08.11.2024 | 9,85 | 10,02 | 9,79 | 9,99 | 1,63% | 5.404.055,00 |
| 07.11.2024 | 9,58 | 9,95 | 9,52 | 9,83 | 3,36% | 8.414.162,00 |
| 06.11.2024 | 9,60 | 9,77 | 9,18 | 9,51 | 3,03% | 10.750.205,00 |
| 05.11.2024 | 8,42 | 9,31 | 8,10 | 9,23 | 13,67% | 15.921.950,00 |