72,500$
-1,29%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 73,07 | 74,14 | 72,09 | 72,40 | -1,44% | 758.087,00 |
| 12.03.2026 | 73,48 | 74,02 | 73,10 | 73,45 | -1,79% | 7.339.274,00 |
| 11.03.2026 | 75,47 | 76,58 | 74,37 | 74,79 | -0,19% | 5.495.522,00 |
| 10.03.2026 | 74,85 | 77,20 | 74,84 | 74,93 | 0,32% | 8.707.284,00 |
| 09.03.2026 | 73,40 | 74,70 | 71,92 | 74,69 | -0,69% | 21.467,00 |
| 06.03.2026 | 74,74 | 75,22 | 73,35 | 75,21 | -1,30% | 21.467,00 |
| 05.03.2026 | 77,94 | 78,17 | 75,07 | 76,20 | -3,05% | 8.639.944,00 |
| 04.03.2026 | 78,22 | 79,34 | 78,04 | 78,60 | 1,72% | 8.482.923,00 |
| 03.03.2026 | 75,42 | 77,44 | 74,19 | 77,27 | -0,63% | 9.198.254,00 |
| 02.03.2026 | 77,36 | 77,76 | 75,04 | 77,76 | -1,21% | 8.884.481,00 |
| 27.02.2026 | 79,99 | 80,08 | 77,83 | 78,71 | -2,57% | 13.316.058,00 |
| 26.02.2026 | 82,40 | 82,92 | 80,01 | 80,79 | -1,99% | 6.384.093,00 |
| 25.02.2026 | 81,44 | 83,06 | 81,37 | 82,43 | 1,40% | 9.300.176,00 |
| 24.02.2026 | 80,01 | 82,59 | 79,75 | 81,29 | 2,05% | 5.813.184,00 |
| 23.02.2026 | 81,07 | 81,53 | 78,44 | 79,66 | -2,27% | 7.487.600,00 |
| 20.02.2026 | 81,20 | 82,03 | 80,60 | 81,51 | 0,05% | 8.602.322,00 |
| 19.02.2026 | 83,25 | 83,50 | 81,02 | 81,47 | -2,63% | 6.062.590,00 |
| 18.02.2026 | 81,95 | 83,93 | 81,70 | 83,67 | 3,02% | 8.426.881,00 |
| 17.02.2026 | 80,95 | 81,38 | 79,60 | 81,22 | 0,17% | 7.953.325,00 |
| 13.02.2026 | 80,49 | 81,51 | 80,05 | 81,08 | 1,44% | 6.314.296,00 |
| 12.02.2026 | 80,21 | 82,17 | 79,60 | 79,93 | 0,14% | 6.863.418,00 |
| 11.02.2026 | 80,49 | 82,00 | 79,08 | 79,82 | -0,56% | 9.654.393,00 |
| 10.02.2026 | 81,05 | 81,50 | 79,45 | 80,27 | -0,51% | 7.425.800,00 |
| 09.02.2026 | 82,27 | 82,40 | 80,58 | 80,68 | -4,23% | 9.766.829,00 |
| 06.02.2026 | 83,54 | 84,70 | 82,64 | 84,24 | 1,13% | 8.052.663,00 |
| 05.02.2026 | 85,15 | 85,71 | 83,27 | 83,30 | -3,47% | 9.142.737,00 |
| 04.02.2026 | 86,16 | 87,62 | 85,32 | 86,29 | 0,68% | 8.838.891,00 |
| 03.02.2026 | 85,47 | 86,63 | 84,88 | 85,71 | 1,71% | 6.903.009,00 |
| 02.02.2026 | 84,25 | 84,53 | 83,10 | 84,27 | 0,32% | 6.948.391,00 |
| 30.01.2026 | 86,01 | 86,43 | 83,41 | 84,00 | -2,62% | 7.767.165,00 |
| 29.01.2026 | 86,19 | 86,62 | 85,14 | 86,26 | 1,60% | 9.696.216,00 |
| 28.01.2026 | 86,07 | 86,07 | 84,43 | 84,90 | -1,71% | 10.072.746,00 |
| 27.01.2026 | 83,63 | 87,31 | 82,41 | 86,38 | 8,75% | 23.631.954,00 |
| 26.01.2026 | 79,25 | 80,62 | 79,17 | 79,43 | -0,31% | 10.939.165,00 |
| 23.01.2026 | 80,67 | 80,75 | 79,23 | 79,68 | -1,80% | 6.865.566,00 |
| 22.01.2026 | 81,21 | 82,28 | 80,76 | 81,14 | 0,26% | 6.789.311,00 |
| 21.01.2026 | 79,26 | 81,26 | 79,03 | 80,93 | 4,01% | 8.215.394,00 |
| 20.01.2026 | 79,58 | 79,99 | 77,35 | 77,81 | -3,72% | 12.071.686,00 |
| 16.01.2026 | 81,00 | 81,64 | 80,23 | 80,82 | -0,11% | 9.838.714,00 |
| 15.01.2026 | 81,87 | 82,16 | 80,62 | 80,91 | -0,39% | 6.416.751,00 |
| 14.01.2026 | 83,00 | 83,69 | 80,95 | 81,23 | -2,41% | 7.550.036,00 |
| 13.01.2026 | 82,97 | 83,86 | 82,62 | 83,24 | 0,41% | 6.022.818,00 |
| 12.01.2026 | 82,20 | 82,90 | 81,06 | 82,90 | 0,04% | 7.376.393,00 |
| 09.01.2026 | 83,51 | 84,41 | 81,00 | 82,87 | -2,65% | 12.142.888,00 |
| 08.01.2026 | 82,80 | 85,18 | 82,43 | 85,13 | 3,93% | 11.643.382,00 |
| 07.01.2026 | 82,10 | 82,70 | 81,59 | 81,91 | -0,33% | 6.362.021,00 |
| 06.01.2026 | 82,70 | 82,80 | 81,18 | 82,18 | -1,17% | 7.972.856,00 |
| 05.01.2026 | 80,54 | 83,38 | 79,97 | 83,15 | 2,68% | 10.468.369,00 |