57,765$
-1,50%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 57,91 | 59,15 | 57,55 | 58,65 | 2,28% | - |
| 16.10.2025 | 57,89 | 58,40 | 56,81 | 57,34 | -0,80% | 6.061.258,00 |
| 15.10.2025 | 57,26 | 58,25 | 57,01 | 57,80 | 1,14% | 7.976.919,00 |
| 14.10.2025 | 54,51 | 57,25 | 54,33 | 57,15 | 2,75% | 9.005.010,00 |
| 13.10.2025 | 55,90 | 56,20 | 55,35 | 55,62 | 0,49% | 3.993.580,00 |
| 10.10.2025 | 56,24 | 56,55 | 55,22 | 55,35 | -1,02% | 5.454.388,00 |
| 09.10.2025 | 56,78 | 56,87 | 55,91 | 55,92 | -0,85% | 5.441.819,00 |
| 08.10.2025 | 57,33 | 57,70 | 56,24 | 56,40 | -1,50% | 5.429.993,00 |
| 07.10.2025 | 58,63 | 58,66 | 56,63 | 57,26 | -1,60% | 10.702.890,00 |
| 06.10.2025 | 59,94 | 59,94 | 58,13 | 58,19 | -3,23% | 8.921.528,00 |
| 03.10.2025 | 59,32 | 60,61 | 58,67 | 60,13 | 1,30% | 13.031.920,00 |
| 02.10.2025 | 61,48 | 61,50 | 59,21 | 59,36 | -3,23% | 9.614.624,00 |
| 01.10.2025 | 60,94 | 61,59 | 60,13 | 61,34 | 0,61% | 8.094.432,00 |
| 30.09.2025 | 61,71 | 62,06 | 60,55 | 60,97 | -0,25% | 6.964.798,00 |
| 29.09.2025 | 61,85 | 62,14 | 60,75 | 61,12 | -0,20% | 9.788.442,00 |
| 26.09.2025 | 60,65 | 61,98 | 60,46 | 61,24 | 1,07% | 8.641.382,00 |
| 25.09.2025 | 59,53 | 60,63 | 59,11 | 60,59 | 1,12% | 7.740.100,00 |
| 24.09.2025 | 60,10 | 60,16 | 59,06 | 59,92 | 2,29% | 10.756.144,00 |
| 23.09.2025 | 59,05 | 59,92 | 58,46 | 58,58 | -0,51% | 5.898.999,00 |
| 22.09.2025 | 58,78 | 59,18 | 58,46 | 58,88 | -0,17% | 7.634.177,00 |
| 19.09.2025 | 59,50 | 59,52 | 58,73 | 58,98 | -0,47% | 13.159.562,00 |
| 18.09.2025 | 58,80 | 59,40 | 58,48 | 59,26 | 0,90% | 5.922.797,00 |
| 17.09.2025 | 58,27 | 59,57 | 58,22 | 58,73 | 0,46% | 6.253.045,00 |
| 16.09.2025 | 58,98 | 59,39 | 58,16 | 58,46 | -0,83% | 6.786.947,00 |
| 15.09.2025 | 58,96 | 59,02 | 58,32 | 58,95 | 0,77% | 4.773.530,00 |
| 12.09.2025 | 59,85 | 60,00 | 58,48 | 58,50 | -0,36% | 12.020.563,00 |
| 11.09.2025 | 57,54 | 58,71 | 57,47 | 58,71 | 2,39% | 5.808.502,00 |
| 10.09.2025 | 57,88 | 57,88 | 56,61 | 57,34 | -1,15% | 7.207.455,00 |
| 09.09.2025 | 58,14 | 58,16 | 57,60 | 58,01 | -0,33% | 4.616.833,00 |
| 08.09.2025 | 58,13 | 58,26 | 57,40 | 58,20 | -0,12% | 6.399.619,00 |
| 05.09.2025 | 58,08 | 58,81 | 57,76 | 58,27 | 0,21% | 7.378.092,00 |
| 04.09.2025 | 58,00 | 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 | 58,99 | 59,00 | 57,76 | 58,49 | -0,44% | 7.209.539,00 |
| 27.08.2025 | 58,56 | 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 | 58,20 | 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 | 56,39 | 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 | 54,48 | 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 | 53,95 | 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 | 52,70 | 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 | 53,79 | 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 | 52,97 | 53,40 | 52,24 | 52,34 | -1,49% | 10.219.822,00 |
| 23.07.2025 | 49,90 | 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 | 53,30 | 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 | 53,46 | 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 | 52,63 | 52,79 | 52,26 | 52,57 | 0,73% | 5.322.598,00 |
| 08.07.2025 | 52,16 | 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 | 52,03 | 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 | 49,58 | 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 | 49,02 | 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 | 48,87 | 49,25 | 48,25 | 48,28 | -2,01% | 9.078.657,00 |
| 16.06.2025 | 49,25 | 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 | 49,33 | 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 | 47,51 | 47,85 | 46,82 | 47,25 | -0,88% | 10.097.210,00 |
| 04.06.2025 | 49,06 | 49,10 | 47,60 | 47,67 | -2,83% | 9.889.323,00 |
| 03.06.2025 | 47,55 | 49,14 | 47,29 | 49,06 | 2,87% | 12.403.493,00 |
| 02.06.2025 | 49,10 | 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 | 48,45 | 48,62 | 47,97 | 48,59 | 0,96% | 8.400.697,00 |
| 28.05.2025 | 49,09 | 49,09 | 48,02 | 48,13 | -1,96% | 8.419.556,00 |