57,640$
-0,28%
Echtzeit-Aktienkurs General Motors Co.
Bid:
Ask:
Aktienkurse zur General Motors Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 57,89 | 58,40 | 56,81 | 57,34 | -0,80% | 6.061.258,00 |
| 15.10.2025 | 57,16 | 58,25 | 57,01 | 57,80 | 1,14% | 7.329.829,00 |
| 14.10.2025 | 54,49 | 57,25 | 54,33 | 57,15 | 2,75% | 8.968.279,00 |
| 13.10.2025 | 55,88 | 56,20 | 55,35 | 55,62 | 0,49% | 3.947.607,00 |
| 10.10.2025 | 56,24 | 56,55 | 55,22 | 55,35 | -1,02% | 5.454.388,00 |
| 09.10.2025 | 56,70 | 56,87 | 55,91 | 55,92 | -0,85% | 5.425.303,00 |
| 08.10.2025 | 57,32 | 57,70 | 56,24 | 56,40 | -1,50% | 5.283.991,00 |
| 07.10.2025 | 58,66 | 58,66 | 56,63 | 57,26 | -1,60% | 10.537.485,00 |
| 06.10.2025 | 59,94 | 59,94 | 58,13 | 58,19 | -3,18% | 8.862.404,00 |
| 03.10.2025 | 59,83 | 60,60 | 58,67 | 60,10 | 1,25% | 1.539.505,00 |
| 02.10.2025 | 61,32 | 61,50 | 59,21 | 59,36 | -3,23% | 9.588.911,00 |
| 01.10.2025 | 60,94 | 61,59 | 60,13 | 61,34 | 0,61% | 7.744.806,00 |
| 30.09.2025 | 61,71 | 62,06 | 60,55 | 60,97 | -0,25% | 6.847.117,00 |
| 29.09.2025 | 61,83 | 62,14 | 60,75 | 61,12 | -0,20% | 9.751.410,00 |
| 26.09.2025 | 60,65 | 61,98 | 60,46 | 61,24 | 1,07% | 8.641.382,00 |
| 25.09.2025 | 59,50 | 60,63 | 59,11 | 60,59 | 1,12% | 7.727.208,00 |
| 24.09.2025 | 59,99 | 60,16 | 59,06 | 59,92 | 2,29% | 10.694.430,00 |
| 23.09.2025 | 59,05 | 59,92 | 58,46 | 58,58 | -0,51% | 5.744.058,00 |
| 22.09.2025 | 58,75 | 59,18 | 58,46 | 58,88 | -0,17% | 7.361.013,00 |
| 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% | 5.879.046,00 |
| 17.09.2025 | 58,34 | 59,57 | 58,22 | 58,73 | 0,46% | 6.232.433,00 |
| 16.09.2025 | 59,00 | 59,39 | 58,16 | 58,46 | -0,83% | 6.779.402,00 |
| 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 | 58,16 | 58,24 | 57,48 | 58,15 | 0,69% | 5.830.750,00 |
| 03.09.2025 | 58,12 | 58,85 | 57,70 | 57,75 | -1,33% | 6.758.698,00 |
| 02.09.2025 | 57,54 | 58,64 | 56,99 | 58,53 | -0,10% | 5.670.081,00 |
| 29.08.2025 | 58,48 | 58,67 | 57,86 | 58,59 | 0,17% | 4.972.523,00 |
| 28.08.2025 | 58,89 | 59,00 | 57,76 | 58,49 | -0,44% | 7.199.604,00 |
| 27.08.2025 | 58,51 | 59,23 | 58,42 | 58,75 | -0,09% | 5.489.601,00 |
| 26.08.2025 | 58,24 | 58,94 | 58,10 | 58,80 | 0,89% | 7.225.558,00 |
| 25.08.2025 | 58,25 | 58,42 | 57,88 | 58,28 | -0,15% | 3.781.790,00 |
| 22.08.2025 | 57,05 | 58,78 | 57,00 | 58,37 | 3,29% | 6.320.205,00 |
| 21.08.2025 | 56,36 | 56,63 | 55,09 | 56,51 | -0,46% | 8.144.278,00 |
| 20.08.2025 | 56,90 | 57,19 | 56,64 | 56,77 | -0,51% | 6.917.590,00 |
| 19.08.2025 | 56,48 | 57,41 | 56,31 | 57,06 | 1,48% | 5.984.985,00 |
| 18.08.2025 | 56,17 | 56,55 | 56,09 | 56,23 | -0,14% | 6.738.030,00 |
| 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% | 6.637.661,00 |
| 13.08.2025 | 54,47 | 55,79 | 54,16 | 55,58 | 2,62% | 6.930.100,00 |
| 12.08.2025 | 54,43 | 54,75 | 53,95 | 54,16 | 0,28% | 6.775.205,00 |
| 11.08.2025 | 53,94 | 54,75 | 53,34 | 54,01 | 0,90% | 6.687.965,00 |
| 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% | 5.842.129,00 |
| 06.08.2025 | 52,73 | 53,13 | 52,09 | 52,47 | -0,21% | 5.308.723,00 |
| 05.08.2025 | 53,32 | 53,33 | 52,25 | 52,58 | -0,36% | 6.644.675,00 |
| 04.08.2025 | 52,71 | 53,24 | 52,48 | 52,77 | 0,46% | 7.401.052,00 |
| 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% | 14.220.476,00 |
| 30.07.2025 | 52,39 | 52,75 | 51,69 | 52,11 | 0,00% | 7.821.217,00 |
| 29.07.2025 | 53,78 | 53,79 | 52,08 | 52,11 | -2,51% | 8.151.072,00 |
| 28.07.2025 | 53,22 | 53,94 | 53,03 | 53,45 | 0,09% | 6.947.158,00 |
| 25.07.2025 | 52,86 | 53,47 | 52,08 | 53,40 | 2,03% | 6.491.321,00 |
| 24.07.2025 | 52,83 | 53,40 | 52,24 | 52,34 | -1,49% | 10.060.352,00 |
| 23.07.2025 | 49,94 | 53,27 | 49,87 | 53,13 | 8,67% | 25.484.588,00 |
| 22.07.2025 | 51,72 | 52,09 | 48,87 | 48,89 | -8,12% | 33.654.983,00 |
| 21.07.2025 | 53,35 | 54,30 | 53,18 | 53,21 | -0,02% | 13.003.048,00 |
| 18.07.2025 | 53,41 | 53,71 | 52,88 | 53,22 | 0,02% | 6.497.268,00 |
| 17.07.2025 | 53,18 | 53,89 | 52,89 | 53,21 | 0,06% | 6.816.900,00 |
| 16.07.2025 | 52,74 | 53,52 | 52,74 | 53,18 | 0,89% | 8.224.208,00 |
| 15.07.2025 | 53,42 | 53,75 | 52,69 | 52,71 | -1,16% | 7.693.526,00 |
| 14.07.2025 | 53,35 | 53,69 | 52,69 | 53,33 | -0,11% | 6.927.915,00 |
| 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% | 6.387.364,00 |
| 09.07.2025 | 52,52 | 52,79 | 52,26 | 52,57 | 0,73% | 5.318.976,00 |
| 08.07.2025 | 52,17 | 52,86 | 52,00 | 52,19 | 0,71% | 7.521.639,00 |
| 07.07.2025 | 52,28 | 53,27 | 51,41 | 51,82 | -2,02% | 10.970.588,00 |
| 03.07.2025 | 52,79 | 53,96 | 52,70 | 52,89 | 0,40% | 6.612.290,00 |
| 02.07.2025 | 52,05 | 52,77 | 51,96 | 52,68 | 1,25% | 9.409.828,00 |
| 01.07.2025 | 48,82 | 52,13 | 48,80 | 52,03 | 5,73% | 13.673.659,00 |
| 30.06.2025 | 49,57 | 49,62 | 48,93 | 49,21 | -0,95% | 9.629.669,00 |
| 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 | 49,01 | 49,10 | 47,82 | 48,13 | -1,78% | 6.893.862,00 |
| 24.06.2025 | 48,96 | 49,37 | 48,85 | 49,00 | 0,99% | 12.446.561,00 |
| 23.06.2025 | 47,96 | 48,58 | 47,63 | 48,52 | 0,66% | 10.608.752,00 |
| 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 | 48,89 | 49,25 | 48,25 | 48,28 | -2,01% | 8.943.814,00 |
| 16.06.2025 | 49,24 | 49,47 | 48,65 | 49,27 | 1,27% | 5.881.053,00 |
| 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% | 6.531.222,00 |
| 11.06.2025 | 49,32 | 50,40 | 49,27 | 49,87 | 1,92% | 10.244.863,00 |
| 10.06.2025 | 48,09 | 49,33 | 47,84 | 48,93 | 2,09% | 7.901.159,00 |
| 09.06.2025 | 47,83 | 48,57 | 47,73 | 47,93 | 0,97% | 6.440.998,00 |
| 06.06.2025 | 47,64 | 47,84 | 47,20 | 47,47 | 0,47% | 7.949.455,00 |
| 05.06.2025 | 47,53 | 47,85 | 46,82 | 47,25 | -0,88% | 9.711.750,00 |
| 04.06.2025 | 48,95 | 49,10 | 47,60 | 47,67 | -2,83% | 9.848.369,00 |
| 03.06.2025 | 47,52 | 49,14 | 47,29 | 49,06 | 2,87% | 11.741.299,00 |
| 02.06.2025 | 49,15 | 49,19 | 47,04 | 47,69 | -3,87% | 12.769.763,00 |
| 30.05.2025 | 48,46 | 49,94 | 48,29 | 49,61 | 2,10% | 17.722.758,00 |
| 29.05.2025 | 48,51 | 48,62 | 47,97 | 48,59 | 0,96% | 8.345.749,00 |
| 28.05.2025 | 49,08 | 49,09 | 48,02 | 48,13 | -1,96% | 8.370.404,00 |
| 27.05.2025 | 49,15 | 49,46 | 48,50 | 49,09 | 0,82% | 8.931.832,00 |