7,900$
-0,63%
Echtzeit-Aktienkurs Goodyear Tire & Rubber Company (The)
Bid:
Ask:
Aktienkurse zur Goodyear Tire & Rubber Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 7,95 | 8,00 | 7,71 | 7,92 | -0,50% | 4.695.280,00 |
| 05.09.2024 | 8,12 | 8,23 | 7,91 | 7,96 | -2,21% | 3.272.870,00 |
| 04.09.2024 | 8,39 | 8,46 | 8,10 | 8,14 | -3,43% | 4.030.432,00 |
| 03.09.2024 | 8,68 | 8,76 | 8,41 | 8,43 | -4,43% | 3.451.545,00 |
| 30.08.2024 | 8,78 | 8,82 | 8,67 | 8,82 | 1,61% | 3.251.886,00 |
| 29.08.2024 | 8,80 | 8,84 | 8,54 | 8,68 | -0,69% | 3.874.786,00 |
| 28.08.2024 | 8,72 | 8,77 | 8,63 | 8,74 | 0,58% | 3.138.916,00 |
| 27.08.2024 | 8,72 | 8,83 | 8,68 | 8,69 | -0,91% | 3.245.483,00 |
| 26.08.2024 | 9,00 | 9,01 | 8,75 | 8,77 | -1,35% | 2.849.910,00 |
| 23.08.2024 | 8,55 | 8,99 | 8,52 | 8,89 | 4,59% | 5.506.621,00 |
| 22.08.2024 | 8,68 | 8,68 | 8,48 | 8,50 | -2,07% | 2.395.014,00 |
| 21.08.2024 | 8,77 | 8,79 | 8,64 | 8,68 | 0,35% | 2.850.737,00 |
| 20.08.2024 | 8,91 | 8,95 | 8,60 | 8,65 | -3,24% | 3.198.940,00 |
| 19.08.2024 | 8,58 | 9,02 | 8,58 | 8,94 | 4,44% | 5.555.501,00 |
| 16.08.2024 | 8,40 | 8,58 | 8,36 | 8,56 | 1,30% | 2.913.246,00 |
| 15.08.2024 | 8,53 | 8,62 | 8,35 | 8,45 | 1,44% | 4.643.638,00 |
| 14.08.2024 | 8,45 | 8,48 | 8,08 | 8,33 | 0,60% | 5.613.654,00 |
| 13.08.2024 | 7,93 | 8,49 | 7,89 | 8,28 | 6,43% | 8.791.681,00 |
| 12.08.2024 | 7,91 | 7,98 | 7,73 | 7,78 | 1,04% | 9.814.710,00 |
| 09.08.2024 | 7,90 | 7,95 | 7,63 | 7,70 | -2,90% | 8.349.471,00 |
| 08.08.2024 | 7,69 | 8,03 | 7,66 | 7,93 | 3,12% | 7.353.595,00 |
| 07.08.2024 | 8,20 | 8,38 | 7,68 | 7,69 | -4,77% | 11.015.730,00 |
| 06.08.2024 | 8,41 | 8,42 | 7,97 | 8,08 | -3,18% | 11.849.914,00 |
| 05.08.2024 | 8,75 | 8,90 | 8,27 | 8,34 | -9,84% | 12.869.155,00 |
| 02.08.2024 | 9,60 | 9,63 | 9,01 | 9,25 | -6,00% | 12.751.518,00 |
| 01.08.2024 | 11,17 | 11,19 | 9,75 | 9,84 | -16,01% | 21.058.606,00 |
| 31.07.2024 | 11,71 | 11,86 | 11,54 | 11,72 | 1,08% | 5.818.762,00 |
| 30.07.2024 | 11,92 | 11,93 | 11,39 | 11,59 | -2,11% | 6.120.857,00 |
| 29.07.2024 | 12,05 | 12,12 | 11,75 | 11,84 | -2,15% | 3.944.067,00 |
| 26.07.2024 | 12,01 | 12,26 | 11,79 | 12,10 | 2,46% | 5.289.861,00 |
| 25.07.2024 | 11,94 | 12,13 | 11,80 | 11,81 | -1,50% | 3.392.499,00 |
| 24.07.2024 | 12,04 | 12,31 | 11,98 | 11,99 | -1,48% | 2.987.470,00 |
| 23.07.2024 | 11,87 | 12,24 | 11,76 | 12,17 | 1,93% | 2.909.193,00 |
| 22.07.2024 | 12,18 | 12,25 | 11,74 | 11,94 | -1,32% | 4.733.891,00 |
| 19.07.2024 | 12,19 | 12,25 | 11,91 | 12,10 | -1,71% | 3.146.133,00 |
| 18.07.2024 | 12,21 | 12,58 | 12,16 | 12,31 | 0,49% | 4.365.564,00 |
| 17.07.2024 | 11,78 | 12,29 | 11,78 | 12,25 | 2,51% | 3.439.582,00 |
| 16.07.2024 | 11,53 | 11,97 | 11,49 | 11,95 | 4,46% | 3.231.499,00 |
| 15.07.2024 | 11,36 | 11,53 | 11,23 | 11,44 | 0,79% | 1.871.336,00 |
| 12.07.2024 | 11,47 | 11,47 | 11,18 | 11,35 | -0,09% | 2.825.910,00 |
| 11.07.2024 | 11,29 | 11,55 | 11,23 | 11,36 | 2,25% | 3.616.020,00 |
| 10.07.2024 | 10,75 | 11,18 | 10,73 | 11,11 | 4,81% | 4.627.258,00 |
| 09.07.2024 | 10,84 | 10,87 | 10,60 | 10,60 | -2,39% | 3.295.703,00 |
| 08.07.2024 | 10,88 | 11,00 | 10,78 | 10,86 | 0,00% | 3.039.419,00 |
| 05.07.2024 | 11,04 | 11,05 | 10,80 | 10,86 | -1,90% | 2.413.899,00 |
| 03.07.2024 | 11,19 | 11,21 | 11,03 | 11,07 | -0,63% | 1.481.128,00 |
| 02.07.2024 | 11,11 | 11,22 | 11,03 | 11,14 | 0,54% | 1.656.431,00 |
| 01.07.2024 | 11,38 | 11,42 | 11,02 | 11,08 | -2,38% | 2.597.794,00 |
| 28.06.2024 | 11,14 | 11,45 | 11,04 | 11,35 | 2,16% | 5.516.900,00 |
| 27.06.2024 | 11,07 | 11,13 | 10,94 | 11,11 | 0,36% | 2.328.030,00 |
| 26.06.2024 | 11,00 | 11,16 | 10,92 | 11,07 | 0,00% | 2.151.096,00 |
| 25.06.2024 | 11,20 | 11,20 | 11,02 | 11,07 | -1,51% | 2.285.863,00 |
| 24.06.2024 | 11,32 | 11,40 | 11,22 | 11,24 | -0,35% | 1.612.621,00 |
| 21.06.2024 | 11,18 | 11,30 | 11,07 | 11,28 | 0,62% | 4.259.927,00 |
| 20.06.2024 | 11,27 | 11,31 | 11,16 | 11,21 | -0,27% | 1.480.365,00 |
| 18.06.2024 | 11,51 | 11,57 | 11,23 | 11,24 | -2,52% | 1.801.617,00 |
| 17.06.2024 | 11,50 | 11,62 | 11,44 | 11,53 | 0,26% | 1.519.430,00 |
| 14.06.2024 | 11,60 | 11,64 | 11,38 | 11,50 | -2,46% | 1.779.633,00 |
| 13.06.2024 | 11,91 | 11,94 | 11,67 | 11,79 | -1,75% | 1.651.852,00 |
| 12.06.2024 | 11,80 | 12,17 | 11,80 | 12,00 | 3,09% | 2.275.096,00 |
| 11.06.2024 | 11,82 | 11,85 | 11,59 | 11,64 | -2,35% | 2.235.436,00 |
| 10.06.2024 | 11,92 | 12,04 | 11,76 | 11,92 | -1,24% | 1.232.738,00 |
| 07.06.2024 | 12,05 | 12,14 | 11,94 | 12,07 | -1,07% | 2.319.022,00 |
| 06.06.2024 | 12,06 | 12,23 | 12,01 | 12,20 | 0,25% | 1.285.293,00 |
| 05.06.2024 | 12,29 | 12,34 | 12,00 | 12,17 | -0,57% | 2.885.649,00 |
| 04.06.2024 | 12,33 | 12,55 | 12,22 | 12,24 | -1,92% | 1.905.511,00 |
| 03.06.2024 | 12,42 | 12,53 | 12,26 | 12,48 | 1,38% | 1.179.535,00 |
| 31.05.2024 | 12,07 | 12,40 | 11,98 | 12,31 | 2,41% | 1.879.742,00 |
| 30.05.2024 | 11,97 | 12,14 | 11,93 | 12,02 | 1,09% | 2.048.435,00 |
| 29.05.2024 | 12,00 | 12,14 | 11,84 | 11,89 | -2,38% | 1.950.517,00 |
| 28.05.2024 | 12,39 | 12,48 | 12,13 | 12,18 | -1,30% | 1.323.009,00 |
| 24.05.2024 | 12,31 | 12,44 | 12,27 | 12,34 | 0,98% | 1.277.402,00 |
| 23.05.2024 | 12,59 | 12,60 | 12,13 | 12,22 | -2,71% | 1.901.606,00 |
| 22.05.2024 | 12,34 | 12,58 | 12,30 | 12,56 | 1,21% | 1.789.196,00 |
| 21.05.2024 | 12,57 | 12,62 | 12,29 | 12,41 | -1,59% | 3.474.012,00 |
| 20.05.2024 | 12,92 | 12,97 | 12,58 | 12,61 | -2,63% | 2.062.030,00 |
| 17.05.2024 | 13,11 | 13,11 | 12,91 | 12,95 | -1,52% | 6.951.697,00 |
| 16.05.2024 | 13,05 | 13,17 | 13,00 | 13,15 | 0,77% | 2.268.365,00 |
| 15.05.2024 | 13,20 | 13,21 | 12,87 | 13,05 | -0,15% | 2.436.346,00 |
| 14.05.2024 | 13,13 | 13,20 | 12,96 | 13,07 | 0,62% | 1.914.334,00 |
| 13.05.2024 | 13,04 | 13,26 | 12,90 | 12,99 | 0,23% | 2.697.779,00 |
| 10.05.2024 | 13,06 | 13,16 | 12,80 | 12,96 | -0,46% | 2.105.029,00 |
| 09.05.2024 | 12,67 | 13,04 | 12,54 | 13,02 | 2,76% | 3.422.995,00 |
| 08.05.2024 | 12,28 | 12,70 | 11,95 | 12,67 | 2,01% | 3.909.837,00 |
| 07.05.2024 | 12,45 | 12,86 | 12,25 | 12,42 | 0,08% | 5.134.438,00 |
| 06.05.2024 | 12,34 | 12,52 | 12,26 | 12,41 | 1,39% | 3.716.165,00 |
| 03.05.2024 | 12,58 | 12,70 | 12,09 | 12,24 | -0,81% | 3.731.217,00 |
| 02.05.2024 | 12,16 | 12,36 | 12,08 | 12,34 | 3,44% | 3.571.973,00 |
| 01.05.2024 | 11,95 | 12,21 | 11,69 | 11,93 | -0,29% | 4.111.001,00 |
| 30.04.2024 | 11,96 | 12,10 | 11,80 | 11,97 | -1,28% | 2.423.720,00 |
| 29.04.2024 | 11,95 | 12,15 | 11,95 | 12,12 | 2,36% | 2.677.149,00 |
| 26.04.2024 | 11,78 | 11,96 | 11,69 | 11,84 | 0,85% | 2.627.137,00 |
| 25.04.2024 | 11,79 | 11,80 | 11,55 | 11,74 | -1,59% | 2.208.321,00 |
| 24.04.2024 | 12,01 | 12,08 | 11,84 | 11,93 | -1,04% | 2.221.622,00 |
| 23.04.2024 | 11,88 | 12,25 | 11,72 | 12,06 | 1,24% | 1.716.082,00 |
| 22.04.2024 | 11,88 | 12,05 | 11,77 | 11,91 | 0,23% | 2.150.563,00 |
| 19.04.2024 | 11,70 | 12,00 | 11,68 | 11,88 | 1,37% | 2.675.044,00 |
| 18.04.2024 | 12,04 | 12,12 | 11,67 | 11,72 | -2,01% | 2.978.074,00 |
| 17.04.2024 | 12,35 | 12,37 | 11,96 | 11,96 | -1,81% | 1.560.464,00 |
| 16.04.2024 | 12,01 | 12,33 | 11,96 | 12,18 | 0,41% | 2.656.624,00 |