46,280$
-3,36%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.793.235,00 |
| 19.02.2025 | 47,77 | 47,97 | 47,22 | 47,80 | -0,69% | 6.826.305,00 |
| 18.02.2025 | 48,67 | 48,71 | 47,60 | 48,13 | -0,50% | 6.929.776,00 |
| 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% | 7.735.173,00 |
| 12.02.2025 | 46,40 | 47,99 | 46,26 | 47,69 | 2,12% | 10.546.055,00 |
| 11.02.2025 | 46,35 | 46,84 | 46,26 | 46,70 | 0,28% | 7.030.554,00 |
| 10.02.2025 | 47,50 | 47,60 | 46,44 | 46,57 | -1,73% | 8.866.302,00 |
| 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% | 9.203.992,00 |
| 05.02.2025 | 48,72 | 48,79 | 47,74 | 47,81 | -1,56% | 10.578.989,00 |
| 04.02.2025 | 47,17 | 48,94 | 47,11 | 48,57 | 1,40% | 9.495.270,00 |
| 03.02.2025 | 46,50 | 49,23 | 46,37 | 47,90 | -3,15% | 28.193.461,00 |
| 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% | 16.291.812,00 |
| 29.01.2025 | 50,28 | 50,61 | 49,12 | 49,78 | -0,52% | 14.551.396,00 |
| 28.01.2025 | 50,98 | 50,98 | 48,72 | 50,04 | -8,89% | 33.647.439,00 |
| 27.01.2025 | 54,28 | 55,06 | 54,08 | 54,92 | 1,87% | 11.965.689,00 |
| 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% | 7.336.870,00 |
| 22.01.2025 | 53,45 | 53,45 | 52,43 | 52,76 | -2,10% | 7.334.102,00 |
| 21.01.2025 | 51,79 | 54,06 | 51,29 | 53,89 | 5,73% | 12.655.508,00 |
| 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% | 6.129.943,00 |
| 15.01.2025 | 52,23 | 52,95 | 51,62 | 51,70 | 1,49% | 7.313.025,00 |
| 14.01.2025 | 50,43 | 51,42 | 50,20 | 50,94 | 2,02% | 7.157.406,00 |
| 13.01.2025 | 49,04 | 50,10 | 49,02 | 49,93 | 0,16% | 7.890.916,00 |
| 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% | 8.746.102,00 |
| 06.01.2025 | 52,76 | 54,40 | 52,25 | 53,53 | 3,40% | 9.474.817,00 |
| 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% | 10.089.933,00 |
| 31.12.2024 | 53,89 | 54,22 | 52,95 | 53,27 | -0,73% | 4.734.394,00 |
| 30.12.2024 | 53,77 | 54,10 | 52,93 | 53,66 | -1,14% | 7.034.093,00 |
| 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% | 6.009.252,00 |
| 24.12.2024 | 52,70 | 53,63 | 52,52 | 53,51 | 1,81% | 4.541.139,00 |
| 23.12.2024 | 51,42 | 52,59 | 51,36 | 52,56 | 1,45% | 7.336.072,00 |
| 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% | 11.110.490,00 |
| 18.12.2024 | 51,26 | 51,86 | 49,96 | 49,99 | -2,27% | 13.415.976,00 |
| 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% | 11.597.192,00 |
| 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% | 9.397.456,00 |
| 11.12.2024 | 53,25 | 53,45 | 51,30 | 52,04 | -1,33% | 12.544.278,00 |
| 10.12.2024 | 53,70 | 53,77 | 52,34 | 52,74 | 0,06% | 7.202.183,00 |
| 09.12.2024 | 53,75 | 54,46 | 52,66 | 52,71 | -1,31% | 7.729.343,00 |
| 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% | 9.421.145,00 |
| 04.12.2024 | 53,65 | 53,83 | 52,76 | 53,36 | -0,56% | 12.723.839,00 |
| 03.12.2024 | 54,84 | 55,21 | 53,48 | 53,66 | -2,51% | 12.950.674,00 |
| 02.12.2024 | 55,50 | 55,62 | 54,69 | 55,04 | -0,99% | 10.533.456,00 |
| 29.11.2024 | 56,43 | 56,99 | 55,59 | 55,59 | 0,16% | 8.064.728,00 |
| 27.11.2024 | 55,20 | 56,07 | 55,15 | 55,50 | 1,30% | 11.386.763,00 |
| 26.11.2024 | 57,65 | 58,32 | 54,73 | 54,79 | -8,99% | 25.250.116,00 |
| 25.11.2024 | 59,16 | 61,24 | 58,90 | 60,20 | 2,85% | 24.494.833,00 |
| 22.11.2024 | 55,74 | 58,90 | 55,65 | 58,53 | 5,14% | 14.591.701,00 |
| 21.11.2024 | 54,67 | 55,80 | 54,67 | 55,67 | 1,46% | 1.596.761,00 |
| 20.11.2024 | 55,04 | 55,49 | 54,58 | 54,87 | -0,44% | 12.097.978,00 |
| 19.11.2024 | 55,02 | 56,78 | 54,77 | 55,11 | -2,03% | 14.469.381,00 |
| 18.11.2024 | 57,38 | 57,52 | 55,84 | 56,25 | -1,38% | 12.268.600,00 |
| 15.11.2024 | 57,53 | 57,83 | 56,94 | 57,04 | -1,01% | 12.624.965,00 |
| 14.11.2024 | 57,79 | 59,39 | 57,17 | 57,62 | -0,16% | 17.720.116,00 |
| 13.11.2024 | 57,54 | 58,42 | 57,54 | 57,71 | 0,52% | 10.032.204,00 |
| 12.11.2024 | 57,50 | 58,29 | 57,02 | 57,41 | -0,43% | 10.164.448,00 |
| 11.11.2024 | 56,05 | 58,22 | 55,96 | 57,66 | 3,74% | 11.258.755,00 |
| 08.11.2024 | 55,10 | 56,08 | 54,85 | 55,58 | 0,34% | 10.247.531,00 |
| 07.11.2024 | 55,13 | 55,93 | 54,20 | 55,39 | 0,62% | 10.819.905,00 |
| 06.11.2024 | 54,48 | 55,38 | 53,14 | 55,05 | 2,51% | 19.131.275,00 |
| 05.11.2024 | 51,66 | 53,74 | 51,51 | 53,70 | 3,67% | 11.504.830,00 |
| 04.11.2024 | 50,99 | 52,77 | 50,99 | 51,80 | 1,65% | 9.758.159,00 |
| 01.11.2024 | 51,15 | 51,78 | 50,79 | 50,96 | 0,39% | 10.289.522,00 |
| 31.10.2024 | 51,75 | 52,12 | 50,74 | 50,76 | -2,33% | 9.322.728,00 |
| 30.10.2024 | 51,50 | 52,73 | 51,50 | 51,97 | 0,83% | 8.150.857,00 |
| 29.10.2024 | 52,13 | 52,22 | 50,97 | 51,54 | -2,26% | 13.762.937,00 |
| 28.10.2024 | 52,25 | 52,86 | 52,05 | 52,73 | 1,27% | 10.867.588,00 |
| 25.10.2024 | 53,20 | 53,41 | 51,91 | 52,07 | -1,23% | 8.445.108,00 |
| 24.10.2024 | 53,65 | 54,30 | 52,48 | 52,72 | -0,38% | 11.396.856,00 |
| 23.10.2024 | 54,05 | 54,19 | 52,52 | 52,92 | -1,51% | 15.982.524,00 |
| 22.10.2024 | 50,02 | 54,18 | 49,99 | 53,73 | 9,81% | 42.252.283,00 |
| 21.10.2024 | 49,26 | 49,60 | 48,63 | 48,93 | -0,51% | 11.395.866,00 |
| 18.10.2024 | 49,64 | 49,75 | 49,10 | 49,18 | -0,41% | 9.500.117,00 |
| 17.10.2024 | 49,00 | 49,49 | 48,64 | 49,38 | 0,75% | 8.051.835,00 |
| 16.10.2024 | 48,49 | 49,27 | 48,36 | 49,01 | 2,42% | 10.023.037,00 |
| 15.10.2024 | 48,22 | 48,91 | 47,81 | 47,85 | -1,60% | 12.532.062,00 |
| 14.10.2024 | 47,75 | 48,77 | 47,63 | 48,63 | 1,59% | 6.705.609,00 |
| 11.10.2024 | 47,37 | 48,25 | 47,29 | 47,87 | 0,38% | 9.181.011,00 |
| 10.10.2024 | 47,62 | 47,96 | 47,36 | 47,69 | -0,50% | 9.690.712,00 |
| 09.10.2024 | 46,04 | 47,98 | 45,67 | 47,93 | 4,17% | 13.919.857,00 |
| 08.10.2024 | 46,07 | 47,35 | 45,77 | 46,01 | 0,07% | 16.575.749,00 |
| 07.10.2024 | 45,42 | 46,12 | 45,26 | 45,98 | 0,66% | 11.202.447,00 |
| 04.10.2024 | 45,81 | 46,15 | 45,50 | 45,68 | 1,56% | 11.429.409,00 |
| 03.10.2024 | 44,42 | 45,03 | 44,06 | 44,98 | 0,36% | 9.106.281,00 |
| 02.10.2024 | 44,78 | 45,54 | 44,73 | 44,82 | -0,13% | 10.458.188,00 |
| 01.10.2024 | 45,15 | 45,48 | 44,38 | 44,88 | 0,09% | 14.969.224,00 |
| 30.09.2024 | 44,92 | 45,90 | 44,47 | 44,84 | -3,53% | 20.101.146,00 |
| 27.09.2024 | 46,37 | 47,07 | 45,99 | 46,48 | 1,46% | 13.298.594,00 |