9,710$
4,52%
Echtzeit-Aktienkurs Goodyear Tire & Rubber Company (The)
Bid:
Ask:
Aktienkurse zur Goodyear Tire & Rubber Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,33 | 9,84 | 9,33 | 9,71 | 4,52% | 4.164.882,00 |
| 21.11.2024 | 9,09 | 9,32 | 8,96 | 9,29 | 2,43% | 788.264,00 |
| 20.11.2024 | 9,08 | 9,21 | 8,91 | 9,07 | -0,55% | 3.404.336,00 |
| 19.11.2024 | 9,16 | 9,18 | 9,04 | 9,12 | -2,15% | 2.806.322,00 |
| 18.11.2024 | 9,35 | 9,50 | 9,31 | 9,32 | 0,54% | 3.122.048,00 |
| 15.11.2024 | 9,32 | 9,51 | 9,27 | 9,27 | -0,64% | 3.534.574,00 |
| 14.11.2024 | 9,49 | 9,58 | 9,28 | 9,33 | -1,69% | 3.245.437,00 |
| 13.11.2024 | 9,53 | 9,67 | 9,39 | 9,49 | 0,74% | 4.436.051,00 |
| 12.11.2024 | 9,69 | 9,83 | 9,39 | 9,42 | -3,58% | 4.792.726,00 |
| 11.11.2024 | 10,11 | 10,16 | 9,72 | 9,77 | -2,20% | 5.040.957,00 |
| 08.11.2024 | 9,85 | 10,02 | 9,79 | 9,99 | 1,63% | 5.404.055,00 |
| 07.11.2024 | 9,58 | 9,95 | 9,52 | 9,83 | 3,36% | 8.153.480,00 |
| 06.11.2024 | 9,60 | 9,77 | 9,18 | 9,51 | 3,03% | 9.694.007,00 |
| 05.11.2024 | 8,42 | 9,31 | 8,10 | 9,23 | 13,67% | 15.881.872,00 |
| 04.11.2024 | 8,29 | 8,47 | 8,08 | 8,12 | -1,22% | 6.958.008,00 |
| 01.11.2024 | 8,05 | 8,27 | 8,05 | 8,22 | 2,62% | 4.334.375,00 |
| 31.10.2024 | 8,17 | 8,23 | 7,97 | 8,01 | -1,96% | 4.313.495,00 |
| 30.10.2024 | 8,37 | 8,45 | 8,16 | 8,17 | -3,08% | 3.079.747,00 |
| 29.10.2024 | 8,41 | 8,48 | 8,32 | 8,43 | -1,29% | 2.780.789,00 |
| 28.10.2024 | 8,29 | 8,60 | 8,24 | 8,54 | 3,64% | 4.032.558,00 |
| 25.10.2024 | 8,66 | 8,72 | 8,21 | 8,24 | -4,07% | 4.422.817,00 |
| 24.10.2024 | 8,31 | 8,67 | 8,18 | 8,59 | 3,37% | 8.566.473,00 |
| 23.10.2024 | 8,15 | 8,34 | 8,11 | 8,31 | 1,47% | 5.857.286,00 |
| 22.10.2024 | 8,25 | 8,42 | 8,14 | 8,19 | -0,73% | 6.391.398,00 |
| 21.10.2024 | 8,63 | 8,71 | 8,23 | 8,25 | -4,95% | 6.302.683,00 |
| 18.10.2024 | 8,45 | 8,73 | 8,36 | 8,68 | 3,21% | 8.676.670,00 |
| 17.10.2024 | 8,41 | 8,42 | 8,21 | 8,41 | 0,36% | 4.821.338,00 |
| 16.10.2024 | 8,36 | 8,43 | 8,31 | 8,38 | 1,21% | 5.459.479,00 |
| 15.10.2024 | 8,37 | 8,44 | 8,27 | 8,28 | -1,78% | 5.844.494,00 |
| 14.10.2024 | 8,62 | 8,62 | 8,36 | 8,43 | -1,75% | 3.315.017,00 |
| 11.10.2024 | 8,57 | 8,90 | 8,57 | 8,58 | -0,81% | 3.748.969,00 |
| 10.10.2024 | 8,51 | 8,66 | 8,23 | 8,65 | 1,17% | 6.507.157,00 |
| 09.10.2024 | 8,34 | 8,59 | 8,22 | 8,55 | 2,52% | 5.363.450,00 |
| 08.10.2024 | 8,24 | 8,36 | 8,06 | 8,34 | 0,72% | 5.509.936,00 |
| 07.10.2024 | 8,52 | 8,53 | 8,19 | 8,28 | -2,93% | 4.360.452,00 |
| 04.10.2024 | 8,38 | 8,61 | 8,33 | 8,53 | 4,47% | 3.497.875,00 |
| 03.10.2024 | 8,41 | 8,45 | 8,10 | 8,17 | -4,61% | 4.516.448,00 |
| 02.10.2024 | 8,66 | 8,74 | 8,40 | 8,56 | -2,17% | 7.002.730,00 |
| 01.10.2024 | 8,85 | 8,89 | 8,38 | 8,75 | -1,13% | 8.674.235,00 |
| 30.09.2024 | 8,62 | 8,86 | 8,46 | 8,85 | 0,91% | 6.810.566,00 |
| 27.09.2024 | 8,45 | 8,86 | 8,42 | 8,77 | 4,90% | 9.904.105,00 |
| 26.09.2024 | 8,21 | 8,38 | 8,08 | 8,36 | 4,24% | 6.381.155,00 |
| 25.09.2024 | 8,20 | 8,21 | 8,01 | 8,02 | -2,55% | 3.723.287,00 |
| 24.09.2024 | 8,19 | 8,29 | 8,10 | 8,23 | 2,11% | 2.483.784,00 |
| 23.09.2024 | 8,29 | 8,29 | 8,03 | 8,06 | -2,30% | 4.593.631,00 |
| 20.09.2024 | 8,26 | 8,34 | 8,19 | 8,25 | -1,32% | 5.963.680,00 |
| 19.09.2024 | 8,35 | 8,45 | 8,21 | 8,36 | 2,96% | 3.716.269,00 |
| 18.09.2024 | 7,99 | 8,43 | 7,99 | 8,12 | 1,37% | 3.771.651,00 |
| 17.09.2024 | 7,99 | 8,21 | 7,96 | 8,01 | 1,26% | 4.317.203,00 |
| 16.09.2024 | 7,84 | 8,01 | 7,79 | 7,91 | 0,89% | 4.266.429,00 |
| 13.09.2024 | 7,78 | 7,97 | 7,75 | 7,84 | 1,55% | 4.685.156,00 |
| 12.09.2024 | 7,68 | 7,80 | 7,52 | 7,72 | 0,65% | 2.963.351,00 |
| 11.09.2024 | 7,57 | 7,72 | 7,27 | 7,67 | 0,52% | 6.470.727,00 |
| 10.09.2024 | 7,78 | 7,79 | 7,55 | 7,63 | -2,30% | 4.296.247,00 |
| 09.09.2024 | 7,94 | 7,98 | 7,77 | 7,81 | -1,39% | 4.078.545,00 |
| 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 |