58,249$
0,17%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 58,04 | 58,78 | 57,76 | 58,23 | 0,14% | - |
| 04.09.2025 | 58,16 | 58,24 | 57,48 | 58,15 | 0,69% | 5.880.068,00 |
| 03.09.2025 | 58,12 | 58,85 | 57,70 | 57,75 | -1,33% | 6.762.677,00 |
| 02.09.2025 | 57,54 | 58,64 | 56,99 | 58,53 | -0,10% | 5.676.323,00 |
| 29.08.2025 | 58,48 | 58,67 | 57,86 | 58,59 | 0,17% | 4.972.523,00 |
| 28.08.2025 | 58,89 | 59,00 | 57,76 | 58,49 | -0,44% | 7.209.539,00 |
| 27.08.2025 | 58,51 | 59,23 | 58,42 | 58,75 | -0,09% | 9.848.099,00 |
| 26.08.2025 | 58,24 | 58,94 | 58,10 | 58,80 | 0,89% | 7.311.095,00 |
| 25.08.2025 | 58,25 | 58,42 | 57,88 | 58,28 | -0,15% | 3.801.962,00 |
| 22.08.2025 | 57,05 | 58,78 | 57,00 | 58,37 | 3,29% | 6.320.205,00 |
| 21.08.2025 | 56,36 | 56,63 | 55,09 | 56,51 | -0,46% | 8.192.288,00 |
| 20.08.2025 | 56,90 | 57,19 | 56,64 | 56,77 | -0,51% | 7.258.199,00 |
| 19.08.2025 | 56,48 | 57,41 | 56,31 | 57,06 | 1,48% | 5.987.915,00 |
| 18.08.2025 | 56,17 | 56,55 | 56,09 | 56,23 | -0,14% | 6.740.792,00 |
| 15.08.2025 | 56,92 | 56,99 | 56,30 | 56,31 | -0,19% | 5.597.272,00 |
| 14.08.2025 | 55,63 | 56,51 | 54,82 | 56,42 | 1,51% | 6.647.614,00 |
| 13.08.2025 | 54,47 | 55,79 | 54,16 | 55,58 | 2,62% | 6.942.105,00 |
| 12.08.2025 | 54,43 | 54,75 | 53,95 | 54,16 | 0,28% | 6.782.198,00 |
| 11.08.2025 | 53,94 | 54,75 | 53,34 | 54,01 | 0,90% | 6.690.708,00 |
| 08.08.2025 | 53,10 | 53,82 | 53,09 | 53,53 | 1,10% | 4.126.606,00 |
| 07.08.2025 | 52,80 | 53,43 | 52,54 | 52,95 | 0,91% | 6.029.436,00 |
| 06.08.2025 | 52,73 | 53,13 | 52,09 | 52,47 | -0,21% | 5.390.488,00 |
| 05.08.2025 | 53,32 | 53,33 | 52,25 | 52,58 | -0,36% | 6.913.097,00 |
| 04.08.2025 | 52,71 | 53,24 | 52,48 | 52,77 | 0,46% | 7.417.946,00 |
| 01.08.2025 | 52,15 | 53,03 | 51,88 | 52,53 | -1,52% | 9.540.462,00 |
| 31.07.2025 | 52,57 | 54,71 | 52,46 | 53,34 | 2,36% | 14.455.140,00 |
| 30.07.2025 | 52,39 | 52,75 | 51,69 | 52,11 | 0,00% | 7.854.244,00 |
| 29.07.2025 | 53,78 | 53,79 | 52,08 | 52,11 | -2,51% | 8.442.950,00 |
| 28.07.2025 | 53,22 | 53,94 | 53,03 | 53,45 | 0,09% | 6.954.460,00 |
| 25.07.2025 | 52,86 | 53,47 | 52,08 | 53,40 | 2,03% | 6.491.321,00 |
| 24.07.2025 | 52,83 | 53,40 | 52,24 | 52,34 | -1,49% | 10.219.822,00 |
| 23.07.2025 | 49,94 | 53,27 | 49,87 | 53,13 | 8,67% | 25.657.021,00 |
| 22.07.2025 | 51,72 | 52,09 | 48,87 | 48,89 | -8,12% | 33.792.430,00 |
| 21.07.2025 | 53,35 | 54,30 | 53,18 | 53,21 | -0,02% | 13.055.533,00 |
| 18.07.2025 | 53,41 | 53,71 | 52,88 | 53,22 | 0,02% | 6.497.268,00 |
| 17.07.2025 | 53,18 | 53,89 | 52,89 | 53,21 | 0,06% | 6.826.985,00 |
| 16.07.2025 | 52,74 | 53,52 | 52,74 | 53,18 | 0,89% | 8.242.925,00 |
| 15.07.2025 | 53,42 | 53,75 | 52,69 | 52,71 | -1,16% | 7.702.723,00 |
| 14.07.2025 | 53,35 | 53,69 | 52,69 | 53,33 | -0,11% | 6.933.953,00 |
| 11.07.2025 | 52,82 | 53,56 | 52,56 | 53,39 | 0,45% | 7.698.246,00 |
| 10.07.2025 | 52,44 | 53,29 | 52,26 | 53,15 | 1,10% | 6.402.436,00 |
| 09.07.2025 | 52,52 | 52,79 | 52,26 | 52,57 | 0,73% | 5.322.598,00 |
| 08.07.2025 | 52,17 | 52,86 | 52,00 | 52,19 | 0,71% | 7.523.443,00 |
| 07.07.2025 | 52,28 | 53,27 | 51,41 | 51,82 | -2,02% | 11.028.596,00 |
| 03.07.2025 | 52,79 | 53,96 | 52,70 | 52,89 | 0,40% | 6.612.290,00 |
| 02.07.2025 | 52,05 | 52,77 | 51,96 | 52,68 | 1,25% | 9.461.786,00 |
| 01.07.2025 | 48,82 | 52,13 | 48,80 | 52,03 | 5,73% | 13.748.031,00 |
| 30.06.2025 | 49,57 | 49,62 | 48,93 | 49,21 | -0,95% | 9.634.888,00 |
| 27.06.2025 | 49,32 | 50,14 | 49,08 | 49,68 | 1,06% | 10.695.844,00 |
| 26.06.2025 | 48,04 | 49,19 | 47,72 | 49,16 | 2,14% | 10.146.039,00 |
| 25.06.2025 | 49,01 | 49,10 | 47,82 | 48,13 | -1,78% | 6.906.761,00 |
| 24.06.2025 | 48,96 | 49,37 | 48,85 | 49,00 | 0,99% | 12.550.430,00 |
| 23.06.2025 | 47,96 | 48,58 | 47,63 | 48,52 | 0,66% | 10.626.484,00 |
| 20.06.2025 | 48,40 | 48,74 | 47,79 | 48,20 | 0,23% | 22.249.839,00 |
| 18.06.2025 | 48,30 | 48,70 | 47,94 | 48,09 | -0,39% | 8.418.081,00 |
| 17.06.2025 | 48,89 | 49,25 | 48,25 | 48,28 | -2,01% | 9.078.657,00 |
| 16.06.2025 | 49,24 | 49,47 | 48,65 | 49,27 | 1,27% | 5.884.651,00 |
| 13.06.2025 | 48,62 | 49,18 | 48,41 | 48,65 | -1,24% | 8.701.843,00 |
| 12.06.2025 | 49,46 | 49,54 | 48,60 | 49,26 | -1,22% | 6.602.178,00 |
| 11.06.2025 | 49,32 | 50,40 | 49,27 | 49,87 | 1,92% | 10.605.776,00 |
| 10.06.2025 | 48,09 | 49,33 | 47,84 | 48,93 | 2,09% | 7.942.551,00 |
| 09.06.2025 | 47,83 | 48,57 | 47,73 | 47,93 | 0,97% | 6.467.748,00 |
| 06.06.2025 | 47,64 | 47,84 | 47,20 | 47,47 | 0,47% | 7.949.455,00 |
| 05.06.2025 | 47,53 | 47,85 | 46,82 | 47,25 | -0,88% | 10.097.210,00 |
| 04.06.2025 | 48,95 | 49,10 | 47,60 | 47,67 | -2,83% | 9.889.323,00 |
| 03.06.2025 | 47,52 | 49,14 | 47,29 | 49,06 | 2,87% | 12.403.493,00 |
| 02.06.2025 | 49,15 | 49,19 | 47,04 | 47,69 | -3,87% | 13.019.243,00 |
| 30.05.2025 | 48,46 | 49,94 | 48,29 | 49,61 | 2,10% | 17.722.758,00 |
| 29.05.2025 | 48,51 | 48,62 | 47,97 | 48,59 | 0,96% | 8.400.697,00 |
| 28.05.2025 | 49,08 | 49,09 | 48,02 | 48,13 | -1,96% | 8.419.556,00 |
| 27.05.2025 | 49,15 | 49,46 | 48,50 | 49,09 | 0,82% | 8.936.848,00 |
| 23.05.2025 | 48,37 | 49,17 | 48,31 | 48,69 | -1,20% | 5.612.309,00 |
| 22.05.2025 | 49,35 | 49,68 | 48,90 | 49,28 | -0,18% | 6.378.158,00 |
| 21.05.2025 | 49,88 | 50,54 | 49,29 | 49,37 | -1,67% | 7.515.609,00 |
| 20.05.2025 | 50,19 | 50,55 | 49,90 | 50,21 | 0,36% | 6.565.365,00 |
| 19.05.2025 | 49,71 | 50,35 | 49,18 | 50,03 | -0,68% | 9.406.488,00 |
| 16.05.2025 | 50,11 | 50,39 | 49,85 | 50,37 | 0,50% | 6.099.765,00 |
| 15.05.2025 | 49,68 | 50,24 | 49,58 | 50,12 | -0,38% | 7.286.622,00 |
| 14.05.2025 | 50,36 | 50,81 | 50,09 | 50,31 | -0,30% | 8.949.319,00 |
| 13.05.2025 | 49,73 | 50,62 | 49,40 | 50,46 | 1,71% | 10.427.591,00 |
| 12.05.2025 | 49,68 | 50,14 | 48,87 | 49,61 | 4,44% | 13.160.583,00 |
| 09.05.2025 | 47,56 | 47,97 | 47,25 | 47,50 | 0,32% | 8.582.913,00 |
| 08.05.2025 | 46,10 | 47,72 | 46,09 | 47,35 | 4,13% | 14.499.471,00 |
| 07.05.2025 | 45,67 | 45,94 | 44,97 | 45,47 | 0,02% | 8.711.862,00 |
| 06.05.2025 | 45,00 | 45,97 | 44,84 | 45,46 | 0,18% | 9.638.215,00 |
| 05.05.2025 | 45,28 | 45,75 | 45,15 | 45,38 | 0,18% | 8.084.268,00 |
| 02.05.2025 | 45,71 | 45,82 | 44,95 | 45,30 | 0,55% | 11.649.770,00 |
| 01.05.2025 | 46,50 | 46,54 | 44,72 | 45,05 | -0,42% | 15.875.496,00 |
| 30.04.2025 | 46,21 | 46,54 | 44,72 | 45,24 | -3,62% | 17.948.634,00 |
| 29.04.2025 | 45,91 | 47,46 | 45,34 | 46,94 | -0,64% | 24.183.084,00 |
| 28.04.2025 | 47,21 | 47,81 | 46,65 | 47,24 | 0,28% | 15.269.764,00 |
| 25.04.2025 | 46,54 | 47,56 | 46,54 | 47,11 | 0,49% | 8.108.116,00 |
| 24.04.2025 | 46,21 | 47,07 | 45,84 | 46,88 | 2,27% | 7.509.202,00 |
| 23.04.2025 | 46,50 | 47,42 | 45,68 | 45,84 | 1,51% | 9.032.792,00 |
| 22.04.2025 | 45,01 | 45,65 | 44,74 | 45,16 | 1,73% | 8.438.508,00 |
| 21.04.2025 | 44,39 | 44,69 | 43,77 | 44,39 | -0,40% | 6.424.836,00 |
| 17.04.2025 | 44,27 | 45,28 | 43,93 | 44,57 | 0,79% | 11.707.464,00 |
| 16.04.2025 | 44,34 | 45,06 | 43,89 | 44,22 | -0,72% | 9.876.971,00 |
| 15.04.2025 | 44,56 | 44,87 | 44,13 | 44,54 | -1,33% | 9.799.297,00 |
| 14.04.2025 | 43,87 | 45,87 | 43,11 | 45,14 | 3,46% | 22.020.941,00 |