86,890$
-0,06%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 89,16 | 89,30 | 86,50 | 86,94 | -2,49% | 5.431.283,00 |
| 05.08.2026 | 88,46 | 89,98 | 88,26 | 89,16 | 0,96% | 6.860.244,00 |
| 04.08.2026 | 87,41 | 88,59 | 86,03 | 88,31 | 0,72% | 5.329.753,00 |
| 03.08.2026 | 89,51 | 90,30 | 87,29 | 87,68 | -1,33% | 4.813.403,00 |
| 31.07.2026 | 88,85 | 89,11 | 87,04 | 88,86 | 0,52% | 6.677.996,00 |
| 30.07.2026 | 89,74 | 89,77 | 86,61 | 88,40 | -1,12% | 6.229.097,00 |
| 29.07.2026 | 90,70 | 91,85 | 89,11 | 89,40 | -1,00% | 7.982.332,00 |
| 28.07.2026 | 87,61 | 91,15 | 87,21 | 90,30 | 3,75% | 13.382.334,00 |
| 27.07.2026 | 84,81 | 87,08 | 84,10 | 87,04 | 5,32% | 9.871.695,00 |
| 24.07.2026 | 80,54 | 83,76 | 80,43 | 82,64 | 2,44% | 5.605.737,00 |
| 23.07.2026 | 81,36 | 81,74 | 79,00 | 80,67 | -1,78% | 9.512.909,00 |
| 22.07.2026 | 80,50 | 84,33 | 80,04 | 82,13 | 3,28% | 13.059.546,00 |
| 21.07.2026 | 76,09 | 80,10 | 74,80 | 79,52 | 4,91% | 11.919.830,00 |
| 20.07.2026 | 76,99 | 77,19 | 75,36 | 75,80 | -0,35% | 8.809.152,00 |
| 17.07.2026 | 77,18 | 77,94 | 75,99 | 76,07 | -2,12% | 5.828.106,00 |
| 16.07.2026 | 77,50 | 77,97 | 76,62 | 77,72 | 0,10% | 5.396.825,00 |
| 15.07.2026 | 77,24 | 78,16 | 76,79 | 77,64 | 1,00% | 6.293.276,00 |
| 14.07.2026 | 76,78 | 77,34 | 75,96 | 76,87 | 0,20% | 4.962.878,00 |
| 13.07.2026 | 78,05 | 78,50 | 76,43 | 76,72 | -1,45% | 3.253.682,00 |
| 10.07.2026 | 76,89 | 78,67 | 76,88 | 77,85 | 1,57% | 4.783.541,00 |
| 09.07.2026 | 76,37 | 76,90 | 75,45 | 76,65 | 0,54% | 4.202.326,00 |
| 08.07.2026 | 75,22 | 76,31 | 74,58 | 76,24 | 0,28% | 5.273.778,00 |
| 07.07.2026 | 77,72 | 77,72 | 75,64 | 76,03 | -2,34% | 7.825.761,00 |
| 06.07.2026 | 76,53 | 78,07 | 76,12 | 77,85 | 2,43% | 9.015.736,00 |
| 02.07.2026 | 76,89 | 77,20 | 74,22 | 76,00 | 0,64% | 6.019.423,00 |
| 01.07.2026 | 76,99 | 77,52 | 75,20 | 75,52 | -2,02% | 7.661.967,00 |
| 30.06.2026 | 77,26 | 77,26 | 75,90 | 77,08 | -0,34% | 7.845.303,00 |
| 29.06.2026 | 78,25 | 78,46 | 77,06 | 77,34 | -0,97% | 7.110.997,00 |
| 26.06.2026 | 78,39 | 79,50 | 77,81 | 78,10 | -0,55% | 12.592.043,00 |
| 25.06.2026 | 79,10 | 80,43 | 78,39 | 78,53 | -0,53% | 8.451.125,00 |
| 24.06.2026 | 79,13 | 80,57 | 78,94 | 78,95 | 0,00% | 9.358.993,00 |
| 23.06.2026 | 79,19 | 80,21 | 78,60 | 78,95 | -1,84% | 7.860.765,00 |
| 22.06.2026 | 80,80 | 83,32 | 80,07 | 80,43 | 1,64% | 10.845.612,00 |
| 19.06.2026 | 78,80 | 79,39 | 78,74 | 79,13 | -0,20% | - |
| 18.06.2026 | 80,61 | 80,95 | 78,94 | 79,29 | -0,36% | 18.900.850,00 |
| 17.06.2026 | 82,50 | 83,18 | 79,16 | 79,58 | -3,55% | 11.406.044,00 |
| 16.06.2026 | 84,65 | 85,41 | 82,22 | 82,51 | -1,86% | 7.894.204,00 |
| 15.06.2026 | 82,73 | 84,96 | 82,64 | 84,07 | 3,15% | 7.893.349,00 |
| 12.06.2026 | 81,75 | 82,13 | 80,50 | 81,50 | 0,80% | 4.953.969,00 |
| 11.06.2026 | 80,04 | 81,09 | 79,09 | 80,85 | 1,83% | 6.020.752,00 |
| 10.06.2026 | 83,51 | 83,79 | 79,00 | 79,40 | -5,21% | 11.366.157,00 |
| 09.06.2026 | 84,55 | 85,10 | 81,66 | 83,76 | -0,01% | 8.987.035,00 |
| 08.06.2026 | 81,67 | 84,17 | 81,51 | 83,77 | 2,02% | 8.935.329,00 |
| 05.06.2026 | 81,97 | 83,10 | 81,40 | 82,11 | -1,33% | 7.371.585,00 |
| 04.06.2026 | 82,06 | 83,64 | 81,64 | 83,22 | 1,86% | 6.859.282,00 |
| 03.06.2026 | 80,71 | 84,12 | 80,34 | 81,70 | -0,04% | 9.719.515,00 |
| 02.06.2026 | 82,89 | 84,21 | 81,02 | 81,73 | -1,15% | 10.550.763,00 |
| 01.06.2026 | 83,43 | 83,44 | 80,45 | 82,68 | -0,67% | 7.510.593,00 |
| 29.05.2026 | 84,80 | 85,01 | 81,22 | 83,24 | -1,32% | 15.553.448,00 |
| 28.05.2026 | 83,60 | 85,19 | 83,38 | 84,35 | 0,27% | 7.658.798,00 |
| 27.05.2026 | 80,65 | 84,52 | 80,65 | 84,12 | 5,43% | 10.371.323,00 |
| 26.05.2026 | 79,30 | 80,17 | 78,67 | 79,79 | 1,27% | 5.022.274,00 |
| 22.05.2026 | 78,01 | 79,85 | 77,69 | 78,79 | 2,05% | 6.446.196,00 |
| 21.05.2026 | 75,38 | 77,37 | 75,00 | 77,21 | 1,41% | 6.362.611,00 |
| 20.05.2026 | 73,39 | 76,16 | 73,20 | 76,14 | 4,83% | 8.069.084,00 |
| 19.05.2026 | 72,24 | 72,88 | 70,43 | 72,63 | -0,64% | 6.995.574,00 |
| 18.05.2026 | 74,82 | 74,98 | 73,09 | 73,10 | -2,35% | 5.651.726,00 |
| 15.05.2026 | 76,60 | 77,16 | 74,80 | 74,86 | -3,72% | 8.477.520,00 |
| 14.05.2026 | 75,88 | 79,27 | 75,88 | 77,75 | 2,56% | 8.034.977,00 |
| 13.05.2026 | 76,22 | 77,66 | 75,45 | 75,81 | -0,82% | 8.101.646,00 |
| 12.05.2026 | 75,40 | 76,89 | 74,96 | 76,44 | 1,53% | 5.272.620,00 |
| 11.05.2026 | 78,80 | 79,00 | 75,11 | 75,29 | -4,45% | 6.366.860,00 |
| 08.05.2026 | 79,24 | 79,33 | 78,07 | 78,80 | 0,50% | 2.950.299,00 |
| 07.05.2026 | 78,82 | 79,37 | 78,17 | 78,41 | -0,37% | 6.735.051,00 |
| 06.05.2026 | 78,20 | 79,45 | 77,83 | 78,70 | 3,35% | 5.434.786,00 |
| 05.05.2026 | 76,27 | 77,16 | 76,02 | 76,15 | 0,59% | 5.115.772,00 |
| 04.05.2026 | 75,91 | 77,01 | 75,21 | 75,70 | -0,09% | 7.765.372,00 |
| 01.05.2026 | 77,12 | 77,50 | 75,52 | 75,77 | -1,46% | 7.161.856,00 |
| 30.04.2026 | 77,12 | 78,08 | 76,51 | 76,89 | 0,35% | 11.020.600,00 |
| 29.04.2026 | 78,20 | 78,31 | 75,38 | 76,62 | -2,95% | 9.250.171,00 |
| 28.04.2026 | 78,02 | 79,40 | 74,78 | 78,95 | 1,27% | 15.041.655,00 |
| 27.04.2026 | 76,61 | 78,83 | 76,61 | 77,96 | -0,12% | 8.322.669,00 |
| 24.04.2026 | 78,22 | 78,52 | 76,92 | 78,05 | -0,60% | 6.123.356,00 |
| 23.04.2026 | 78,96 | 79,10 | 77,16 | 78,52 | -0,61% | 4.741.572,00 |
| 22.04.2026 | 79,59 | 79,80 | 78,63 | 79,00 | -0,06% | 3.170.214,00 |
| 21.04.2026 | 80,44 | 81,20 | 79,00 | 79,05 | -1,85% | 5.355.884,00 |
| 20.04.2026 | 80,86 | 81,16 | 80,33 | 80,54 | -0,96% | 3.958.857,00 |
| 17.04.2026 | 79,58 | 82,67 | 79,40 | 81,32 | 4,19% | 7.298.218,00 |
| 16.04.2026 | 77,59 | 78,35 | 77,01 | 78,05 | 0,35% | 5.615.113,00 |
| 15.04.2026 | 79,54 | 79,54 | 77,76 | 77,78 | -2,11% | 6.475.583,00 |
| 14.04.2026 | 78,63 | 79,86 | 78,10 | 79,46 | 3,42% | 5.859.625,00 |
| 13.04.2026 | 75,61 | 76,86 | 75,15 | 76,83 | 0,54% | 3.970.207,00 |
| 10.04.2026 | 77,11 | 77,47 | 76,14 | 76,42 | -0,40% | 4.069.756,00 |
| 09.04.2026 | 75,59 | 77,31 | 75,38 | 76,73 | -0,01% | 6.674.994,00 |
| 08.04.2026 | 76,02 | 77,06 | 75,72 | 76,74 | 5,47% | 7.248.762,00 |
| 07.04.2026 | 72,98 | 73,18 | 71,60 | 72,76 | -0,91% | 5.904.623,00 |
| 06.04.2026 | 72,52 | 73,63 | 72,15 | 73,43 | 1,23% | 5.065.011,00 |
| 02.04.2026 | 73,34 | 73,68 | 71,67 | 72,54 | -3,33% | 8.182.839,00 |
| 01.04.2026 | 75,28 | 75,87 | 74,72 | 75,04 | 0,72% | 5.147.737,00 |
| 31.03.2026 | 74,05 | 75,09 | 73,41 | 74,50 | 2,39% | 5.778.164,00 |
| 30.03.2026 | 73,71 | 74,23 | 72,42 | 72,76 | -0,30% | 7.192.312,00 |
| 27.03.2026 | 75,21 | 75,26 | 72,68 | 72,98 | -3,47% | 7.563.228,00 |
| 26.03.2026 | 75,97 | 77,17 | 74,91 | 75,60 | -1,32% | 8.471.308,00 |
| 25.03.2026 | 78,00 | 78,29 | 76,39 | 76,61 | 0,05% | 7.191.117,00 |
| 24.03.2026 | 74,98 | 76,87 | 74,77 | 76,57 | 1,12% | 7.122.238,00 |
| 23.03.2026 | 74,75 | 76,85 | 74,60 | 75,72 | 4,00% | 7.694.773,00 |
| 20.03.2026 | 73,28 | 73,90 | 72,10 | 72,81 | -1,33% | 17.760.032,00 |
| 19.03.2026 | 72,79 | 74,40 | 72,50 | 73,79 | 0,35% | 9.495.200,00 |
| 18.03.2026 | 73,42 | 74,81 | 73,42 | 73,53 | -0,69% | 6.000.865,00 |
| 17.03.2026 | 73,59 | 74,57 | 73,55 | 74,04 | 1,49% | 4.690.135,00 |