47,092$
0,45%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 43,50 | 43,94 | 42,75 | 43,63 | -0,23% | 10.735.592,00 |
| 10.04.2025 | 44,16 | 44,46 | 42,62 | 43,73 | -4,39% | 17.437.873,00 |
| 09.04.2025 | 41,86 | 46,30 | 41,64 | 45,74 | 7,67% | 23.918.113,00 |
| 08.04.2025 | 44,94 | 45,40 | 41,94 | 42,48 | -2,41% | 16.415.589,00 |
| 07.04.2025 | 41,75 | 45,35 | 41,60 | 43,53 | -1,47% | 25.522.109,00 |
| 04.04.2025 | 44,46 | 44,73 | 42,73 | 44,18 | -3,75% | 26.717.436,00 |
| 03.04.2025 | 46,94 | 47,78 | 45,85 | 45,90 | -4,34% | 18.871.212,00 |
| 02.04.2025 | 46,87 | 48,27 | 46,87 | 47,98 | 1,52% | 12.305.553,00 |
| 01.04.2025 | 47,01 | 47,77 | 46,50 | 47,26 | 0,49% | 14.065.626,00 |
| 31.03.2025 | 45,67 | 47,27 | 45,61 | 47,03 | 0,75% | 15.878.574,00 |
| 28.03.2025 | 46,91 | 47,14 | 45,81 | 46,68 | -1,10% | 18.820.084,00 |
| 27.03.2025 | 46,99 | 48,40 | 46,26 | 47,20 | -7,36% | 35.798.981,00 |
| 26.03.2025 | 52,69 | 53,29 | 50,65 | 50,95 | -3,12% | 20.907.416,00 |
| 25.03.2025 | 51,50 | 52,76 | 51,50 | 52,59 | 2,20% | 14.836.174,00 |
| 24.03.2025 | 50,76 | 51,89 | 50,46 | 51,46 | 3,33% | 16.024.351,00 |
| 21.03.2025 | 48,98 | 50,04 | 48,74 | 49,80 | 0,73% | 37.624.933,00 |
| 20.03.2025 | 48,81 | 49,98 | 48,75 | 49,44 | -0,70% | 12.906.866,00 |
| 19.03.2025 | 48,83 | 50,21 | 48,70 | 49,79 | 2,30% | 13.291.566,00 |
| 18.03.2025 | 49,35 | 49,83 | 48,19 | 48,67 | -0,67% | 19.265.430,00 |
| 17.03.2025 | 48,51 | 49,27 | 48,28 | 49,00 | 1,37% | 14.102.359,00 |
| 14.03.2025 | 47,79 | 48,75 | 47,64 | 48,34 | 2,61% | 14.143.864,00 |
| 13.03.2025 | 47,77 | 49,27 | 46,87 | 47,11 | -1,65% | 14.189.931,00 |
| 12.03.2025 | 48,50 | 48,74 | 46,93 | 47,90 | -0,79% | 10.041.760,00 |
| 11.03.2025 | 48,00 | 48,82 | 46,03 | 48,28 | 0,42% | 21.879.864,00 |
| 10.03.2025 | 46,97 | 48,18 | 46,77 | 48,08 | 1,35% | 21.621.576,00 |
| 07.03.2025 | 47,78 | 47,82 | 46,04 | 47,44 | 0,51% | 13.824.430,00 |
| 06.03.2025 | 47,77 | 48,33 | 46,39 | 47,20 | -2,64% | 14.332.014,00 |
| 05.03.2025 | 46,70 | 49,07 | 46,23 | 48,48 | 7,21% | 27.954.242,00 |
| 04.03.2025 | 46,42 | 46,42 | 44,41 | 45,22 | -4,56% | 20.786.776,00 |
| 03.03.2025 | 49,98 | 50,50 | 46,74 | 47,38 | -3,56% | 16.880.518,00 |
| 28.02.2025 | 47,52 | 49,49 | 47,13 | 49,13 | 3,15% | 21.380.538,00 |
| 27.02.2025 | 47,88 | 48,93 | 47,56 | 47,63 | -1,71% | 14.881.111,00 |
| 26.02.2025 | 48,99 | 50,19 | 48,16 | 48,46 | 3,75% | 17.082.037,00 |
| 25.02.2025 | 46,72 | 47,02 | 45,69 | 46,71 | 0,30% | 7.903.769,00 |
| 24.02.2025 | 46,67 | 46,91 | 46,04 | 46,57 | 0,60% | 8.127.113,00 |
| 21.02.2025 | 47,93 | 48,09 | 45,93 | 46,29 | -3,34% | 6.775.712,00 |
| 20.02.2025 | 47,71 | 47,91 | 46,76 | 47,89 | 0,19% | 5.801.818,00 |
| 19.02.2025 | 47,77 | 47,97 | 47,22 | 47,80 | -0,69% | 6.835.996,00 |
| 18.02.2025 | 48,67 | 48,71 | 47,60 | 48,13 | -0,66% | 6.967.252,00 |
| 17.02.2025 | 48,43 | 48,47 | 48,35 | 48,45 | 0,17% | - |
| 14.02.2025 | 48,39 | 48,68 | 47,92 | 48,37 | 1,00% | 5.630.048,00 |
| 13.02.2025 | 48,14 | 48,63 | 47,35 | 47,89 | 0,42% | 7.748.283,00 |
| 12.02.2025 | 46,40 | 47,99 | 46,26 | 47,69 | 2,12% | 10.572.397,00 |
| 11.02.2025 | 46,35 | 46,84 | 46,26 | 46,70 | 0,28% | 7.058.475,00 |
| 10.02.2025 | 47,50 | 47,60 | 46,44 | 46,57 | -1,73% | 9.017.178,00 |
| 07.02.2025 | 47,69 | 48,32 | 47,21 | 47,39 | -1,13% | 9.608.542,00 |
| 06.02.2025 | 47,95 | 48,39 | 47,44 | 47,93 | 0,25% | 9.218.439,00 |
| 05.02.2025 | 48,72 | 48,79 | 47,74 | 47,81 | -1,56% | 10.719.377,00 |
| 04.02.2025 | 47,17 | 48,94 | 47,11 | 48,57 | 1,40% | 9.746.674,00 |
| 03.02.2025 | 46,50 | 49,23 | 46,37 | 47,90 | -3,15% | 28.555.886,00 |
| 31.01.2025 | 49,67 | 51,73 | 49,18 | 49,46 | -0,08% | 20.578.687,00 |
| 30.01.2025 | 50,45 | 50,99 | 47,76 | 49,50 | -0,56% | 16.443.173,00 |
| 29.01.2025 | 50,28 | 50,61 | 49,12 | 49,78 | -0,52% | 15.122.973,00 |
| 28.01.2025 | 50,98 | 50,98 | 48,72 | 50,04 | -8,89% | 33.776.651,00 |
| 27.01.2025 | 54,28 | 55,06 | 54,08 | 54,92 | 1,87% | 12.075.424,00 |
| 24.01.2025 | 54,19 | 54,60 | 53,71 | 53,91 | -0,57% | 6.619.598,00 |
| 23.01.2025 | 53,04 | 54,35 | 52,74 | 54,22 | 2,77% | 7.452.914,00 |
| 22.01.2025 | 53,45 | 53,45 | 52,43 | 52,76 | -2,10% | 7.778.056,00 |
| 21.01.2025 | 51,79 | 54,06 | 51,29 | 53,89 | 5,73% | 12.962.111,00 |
| 17.01.2025 | 51,93 | 52,19 | 50,73 | 50,97 | -1,68% | 9.619.992,00 |
| 16.01.2025 | 51,66 | 52,02 | 51,16 | 51,84 | 0,27% | 6.415.449,00 |
| 15.01.2025 | 52,23 | 52,95 | 51,62 | 51,70 | 1,49% | 7.518.934,00 |
| 14.01.2025 | 50,43 | 51,42 | 50,20 | 50,94 | 2,02% | 7.170.066,00 |
| 13.01.2025 | 49,04 | 50,10 | 49,02 | 49,93 | 0,16% | 7.950.908,00 |
| 10.01.2025 | 50,78 | 50,84 | 49,76 | 49,85 | -2,25% | 7.847.704,00 |
| 08.01.2025 | 51,75 | 51,75 | 50,31 | 51,00 | -1,89% | 7.243.663,00 |
| 07.01.2025 | 53,70 | 53,70 | 51,92 | 51,98 | -2,90% | 9.093.274,00 |
| 06.01.2025 | 52,76 | 54,40 | 52,25 | 53,53 | 3,40% | 9.728.239,00 |
| 03.01.2025 | 51,50 | 51,96 | 50,46 | 51,77 | 0,78% | 8.949.929,00 |
| 02.01.2025 | 53,33 | 53,47 | 51,02 | 51,37 | -3,57% | 10.170.423,00 |
| 31.12.2024 | 53,89 | 54,22 | 52,95 | 53,27 | -0,73% | 4.734.394,00 |
| 30.12.2024 | 53,74 | 54,10 | 52,93 | 53,66 | -1,14% | 7.246.775,00 |
| 27.12.2024 | 53,81 | 54,86 | 53,76 | 54,28 | 0,18% | 5.884.436,00 |
| 26.12.2024 | 53,35 | 54,38 | 53,14 | 54,18 | 1,25% | 6.073.502,00 |
| 24.12.2024 | 52,70 | 53,63 | 52,52 | 53,51 | 1,81% | 4.541.139,00 |
| 23.12.2024 | 51,49 | 52,59 | 51,36 | 52,56 | 1,45% | 7.553.113,00 |
| 20.12.2024 | 50,09 | 52,14 | 50,07 | 51,81 | 2,92% | 23.917.849,00 |
| 19.12.2024 | 50,69 | 51,34 | 50,29 | 50,34 | 0,70% | 11.214.221,00 |
| 18.12.2024 | 51,26 | 51,86 | 49,96 | 49,99 | -2,27% | 13.564.953,00 |
| 17.12.2024 | 51,59 | 51,93 | 51,13 | 51,15 | -2,09% | 11.201.602,00 |
| 16.12.2024 | 52,07 | 52,62 | 51,28 | 52,24 | -0,55% | 11.688.379,00 |
| 13.12.2024 | 52,25 | 52,82 | 51,90 | 52,53 | 0,44% | 8.849.316,00 |
| 12.12.2024 | 52,40 | 52,69 | 51,94 | 52,30 | 0,50% | 9.454.864,00 |
| 11.12.2024 | 53,25 | 53,45 | 51,30 | 52,04 | -1,33% | 12.609.062,00 |
| 10.12.2024 | 53,70 | 53,77 | 52,34 | 52,74 | 0,06% | 7.721.990,00 |
| 09.12.2024 | 53,75 | 54,46 | 52,66 | 52,71 | -1,31% | 7.959.628,00 |
| 06.12.2024 | 53,71 | 53,90 | 53,01 | 53,41 | 0,04% | 8.625.892,00 |
| 05.12.2024 | 53,60 | 53,91 | 53,01 | 53,39 | 0,06% | 10.017.884,00 |
| 04.12.2024 | 53,65 | 53,83 | 52,76 | 53,36 | -0,56% | 13.225.674,00 |
| 03.12.2024 | 54,84 | 55,21 | 53,48 | 53,66 | -2,51% | 14.234.798,00 |
| 02.12.2024 | 55,50 | 55,62 | 54,69 | 55,04 | -0,99% | 10.602.602,00 |
| 29.11.2024 | 56,43 | 56,99 | 55,59 | 55,59 | 0,16% | 8.064.728,00 |