45,339$
1,68%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 44,66 | 45,51 | 44,66 | 45,36 | 1,73% | - |
27.03.2024 | 44,06 | 44,81 | 44,05 | 44,59 | 1,34% | 22.172.122,00 |
26.03.2024 | 43,69 | 44,57 | 43,43 | 44,00 | 1,03% | 15.961.253,00 |
25.03.2024 | 43,06 | 43,96 | 43,06 | 43,55 | 1,14% | 14.644.724,00 |
22.03.2024 | 43,30 | 43,66 | 43,00 | 43,06 | -0,83% | 9.393.825,00 |
21.03.2024 | 42,92 | 43,59 | 42,84 | 43,42 | 1,33% | 15.268.254,00 |
20.03.2024 | 41,42 | 42,89 | 41,36 | 42,85 | 3,23% | 16.909.341,00 |
19.03.2024 | 40,92 | 41,68 | 40,72 | 41,51 | 1,69% | 15.936.425,00 |
18.03.2024 | 40,89 | 40,93 | 40,33 | 40,82 | 0,32% | 16.126.578,00 |
15.03.2024 | 39,27 | 40,82 | 39,27 | 40,69 | 3,33% | 82.751.221,00 |
14.03.2024 | 40,18 | 40,34 | 38,95 | 39,38 | -2,19% | 18.012.944,00 |
13.03.2024 | 39,46 | 40,47 | 39,34 | 40,26 | 2,68% | 19.081.322,00 |
12.03.2024 | 39,58 | 39,62 | 38,96 | 39,21 | -0,81% | 19.442.475,00 |
11.03.2024 | 39,28 | 39,81 | 39,22 | 39,53 | 0,08% | 11.659.067,00 |
08.03.2024 | 39,35 | 40,15 | 39,31 | 39,50 | 0,38% | 12.923.874,00 |
07.03.2024 | 40,17 | 40,32 | 39,26 | 39,35 | -1,99% | 15.428.027,00 |
06.03.2024 | 40,65 | 40,74 | 39,83 | 40,15 | -1,23% | 15.511.179,00 |
05.03.2024 | 40,70 | 40,89 | 40,13 | 40,65 | -0,68% | 18.913.473,00 |
04.03.2024 | 41,00 | 41,52 | 40,76 | 40,93 | -0,15% | 14.703.085,00 |
01.03.2024 | 40,81 | 41,80 | 40,40 | 40,99 | 0,02% | 13.079.612,00 |
29.02.2024 | 40,77 | 41,34 | 40,64 | 40,98 | 0,86% | 18.005.220,00 |
28.02.2024 | 40,06 | 41,08 | 40,05 | 40,63 | 1,12% | 15.697.520,00 |
27.02.2024 | 40,23 | 40,60 | 39,85 | 40,18 | 0,98% | 11.507.720,00 |
26.02.2024 | 39,64 | 40,73 | 39,60 | 39,79 | 0,40% | 16.610.224,00 |
23.02.2024 | 39,36 | 39,95 | 39,32 | 39,63 | 0,74% | 15.194.425,00 |
22.02.2024 | 39,55 | 39,80 | 39,16 | 39,34 | -0,38% | 11.458.142,00 |
21.02.2024 | 38,96 | 39,82 | 38,96 | 39,49 | 1,23% | 15.987.810,00 |
20.02.2024 | 38,35 | 39,17 | 38,13 | 39,01 | 0,80% | 16.971.324,00 |
16.02.2024 | 38,80 | 39,06 | 38,62 | 38,70 | -0,74% | 12.396.651,00 |
15.02.2024 | 38,67 | 39,51 | 38,64 | 38,99 | 1,62% | 15.688.586,00 |
14.02.2024 | 38,58 | 38,75 | 38,05 | 38,37 | 0,16% | 13.278.490,00 |
13.02.2024 | 38,80 | 38,94 | 37,83 | 38,31 | -2,47% | 18.979.037,00 |
12.02.2024 | 38,54 | 39,54 | 38,51 | 39,28 | 1,87% | 18.113.133,00 |
09.02.2024 | 38,62 | 38,98 | 38,45 | 38,56 | -0,23% | 13.065.974,00 |
08.02.2024 | 38,84 | 38,94 | 38,42 | 38,65 | -0,18% | 15.864.503,00 |
07.02.2024 | 38,54 | 39,12 | 38,10 | 38,72 | 1,81% | 19.093.754,00 |
06.02.2024 | 37,60 | 38,67 | 37,60 | 38,03 | 0,64% | 16.288.896,00 |
05.02.2024 | 38,53 | 38,69 | 37,68 | 37,79 | -2,88% | 19.722.400,00 |
02.02.2024 | 38,53 | 39,19 | 38,29 | 38,91 | 0,10% | 19.818.286,00 |
01.02.2024 | 39,18 | 39,31 | 38,53 | 38,87 | 0,18% | 21.343.029,00 |
31.01.2024 | 38,20 | 39,75 | 38,13 | 38,80 | 1,70% | 34.203.076,00 |
30.01.2024 | 38,35 | 38,96 | 37,40 | 38,15 | 7,80% | 57.982.618,00 |
29.01.2024 | 35,20 | 35,61 | 34,93 | 35,39 | 0,60% | 24.054.758,00 |
26.01.2024 | 35,16 | 35,55 | 35,04 | 35,18 | 0,06% | 14.190.100,00 |
25.01.2024 | 34,96 | 35,26 | 34,71 | 35,16 | 1,33% | 21.520.315,00 |
24.01.2024 | 35,29 | 35,60 | 34,56 | 34,70 | -1,50% | 15.483.431,00 |
23.01.2024 | 35,62 | 35,76 | 34,94 | 35,23 | -0,25% | 16.822.833,00 |
22.01.2024 | 35,55 | 36,05 | 35,28 | 35,32 | -0,54% | 15.127.058,00 |
19.01.2024 | 34,59 | 35,66 | 34,34 | 35,51 | 2,69% | 17.599.019,00 |
18.01.2024 | 35,30 | 35,36 | 34,32 | 34,58 | -1,23% | 22.571.837,00 |
17.01.2024 | 34,83 | 35,21 | 34,73 | 35,01 | -1,07% | 15.352.760,00 |
16.01.2024 | 34,73 | 35,58 | 34,62 | 35,39 | 0,37% | 18.287.234,00 |
12.01.2024 | 35,67 | 36,12 | 35,20 | 35,26 | -1,67% | 16.651.459,00 |
11.01.2024 | 36,11 | 36,25 | 35,61 | 35,86 | -1,24% | 14.628.237,00 |
10.01.2024 | 36,57 | 36,62 | 36,00 | 36,31 | -0,63% | 16.042.615,00 |
09.01.2024 | 36,35 | 36,73 | 36,19 | 36,54 | -0,44% | 13.892.790,00 |
08.01.2024 | 35,83 | 36,85 | 35,82 | 36,70 | 1,97% | 13.774.769,00 |
05.01.2024 | 35,51 | 36,61 | 35,44 | 35,99 | 1,41% | 15.019.201,00 |
04.01.2024 | 35,66 | 35,98 | 35,28 | 35,49 | 0,62% | 20.138.040,00 |
03.01.2024 | 35,51 | 35,62 | 34,70 | 35,27 | -2,16% | 20.308.755,00 |
02.01.2024 | 35,64 | 36,63 | 35,44 | 36,05 | 0,36% | 17.501.349,00 |
29.12.2023 | 36,13 | 36,46 | 35,86 | 35,92 | -0,77% | 14.127.707,00 |
28.12.2023 | 36,00 | 36,24 | 35,91 | 36,20 | 0,33% | 9.719.449,00 |
27.12.2023 | 36,10 | 36,26 | 35,70 | 36,08 | -0,14% | 11.128.541,00 |
26.12.2023 | 36,02 | 36,43 | 36,02 | 36,13 | 0,31% | 10.733.850,00 |
22.12.2023 | 36,11 | 36,62 | 35,84 | 36,02 | -0,63% | 15.027.614,00 |
21.12.2023 | 35,83 | 36,32 | 35,69 | 36,25 | 2,20% | 18.421.873,00 |
20.12.2023 | 35,73 | 36,40 | 35,46 | 35,47 | -1,12% | 16.585.372,00 |
19.12.2023 | 35,51 | 36,00 | 35,37 | 35,87 | 1,21% | 11.875.436,00 |
18.12.2023 | 35,78 | 36,16 | 35,43 | 35,44 | -0,81% | 18.151.795,00 |
15.12.2023 | 36,30 | 36,49 | 35,62 | 35,73 | -1,43% | 34.158.069,00 |
14.12.2023 | 34,62 | 36,32 | 34,55 | 36,25 | 6,65% | 35.593.063,00 |
13.12.2023 | 33,30 | 34,06 | 32,83 | 33,99 | 1,71% | 28.807.107,00 |
12.12.2023 | 33,50 | 33,91 | 33,36 | 33,42 | -0,48% | 22.492.061,00 |
11.12.2023 | 33,50 | 34,02 | 33,44 | 33,58 | -0,50% | 23.314.405,00 |
08.12.2023 | 33,51 | 34,32 | 33,51 | 33,75 | 0,72% | 20.280.227,00 |
07.12.2023 | 32,98 | 33,62 | 32,81 | 33,51 | 1,82% | 20.158.835,00 |
06.12.2023 | 33,05 | 33,67 | 32,87 | 32,91 | 0,70% | 21.736.177,00 |
05.12.2023 | 32,96 | 33,43 | 32,66 | 32,68 | -1,18% | 25.717.596,00 |
04.12.2023 | 32,67 | 33,44 | 32,60 | 33,07 | 2,19% | 29.590.142,00 |
01.12.2023 | 31,52 | 32,59 | 31,52 | 32,36 | 2,41% | 31.661.681,00 |
30.11.2023 | 31,75 | 32,27 | 31,58 | 31,60 | 0,00% | 45.236.466,00 |
29.11.2023 | 31,87 | 32,29 | 31,42 | 31,60 | 9,38% | 85.193.705,00 |
28.11.2023 | 28,44 | 29,00 | 28,33 | 28,89 | 1,37% | 18.156.722,00 |
27.11.2023 | 28,02 | 28,52 | 27,94 | 28,50 | 1,14% | 19.878.792,00 |
24.11.2023 | 28,17 | 28,50 | 28,12 | 28,18 | 0,28% | 6.941.407,00 |
22.11.2023 | 28,06 | 28,35 | 27,84 | 28,10 | 0,72% | 11.356.786,00 |
21.11.2023 | 28,25 | 28,57 | 27,70 | 27,90 | -2,17% | 19.693.519,00 |
20.11.2023 | 28,18 | 28,77 | 28,14 | 28,52 | 1,75% | 19.367.745,00 |
17.11.2023 | 27,86 | 28,03 | 27,53 | 28,03 | 2,00% | 19.924.917,00 |
16.11.2023 | 27,93 | 28,19 | 27,42 | 27,48 | -2,35% | 16.691.958,00 |
15.11.2023 | 28,07 | 28,23 | 27,73 | 28,14 | -0,21% | 19.628.862,00 |
14.11.2023 | 27,45 | 28,42 | 27,41 | 28,20 | 4,83% | 24.219.687,00 |
13.11.2023 | 26,73 | 27,11 | 26,64 | 26,90 | 0,19% | 16.394.288,00 |
10.11.2023 | 26,71 | 27,00 | 26,30 | 26,85 | 0,75% | 16.951.433,00 |
09.11.2023 | 27,71 | 27,71 | 26,63 | 26,65 | -3,30% | 16.045.870,00 |
08.11.2023 | 28,34 | 28,36 | 27,52 | 27,56 | -2,99% | 18.282.623,00 |
07.11.2023 | 28,81 | 28,95 | 28,06 | 28,41 | -2,40% | 18.254.083,00 |
06.11.2023 | 29,77 | 29,82 | 28,99 | 29,11 | -2,22% | 12.409.881,00 |
03.11.2023 | 29,38 | 30,06 | 29,33 | 29,77 | 3,37% | 17.424.148,00 |