8,960$
-3,03%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 9,25 | 9,27 | 8,87 | 8,94 | -3,14% | 6.134.107,00 |
| 31.03.2025 | 8,88 | 9,39 | 8,82 | 9,23 | 5,01% | 7.191.320,00 |
| 28.03.2025 | 9,00 | 9,07 | 8,65 | 8,79 | -3,51% | 4.696.738,00 |
| 27.03.2025 | 9,42 | 9,50 | 9,03 | 9,11 | -4,51% | 5.791.366,00 |
| 26.03.2025 | 9,34 | 9,55 | 9,32 | 9,54 | 2,14% | 4.064.912,00 |
| 25.03.2025 | 9,42 | 9,51 | 9,28 | 9,34 | -1,27% | 3.755.966,00 |
| 24.03.2025 | 9,30 | 9,58 | 9,30 | 9,46 | 3,50% | 4.163.219,00 |
| 21.03.2025 | 9,17 | 9,22 | 9,01 | 9,14 | -1,83% | 7.082.789,00 |
| 20.03.2025 | 8,92 | 9,47 | 8,89 | 9,31 | 2,99% | 5.435.677,00 |
| 19.03.2025 | 8,86 | 9,14 | 8,85 | 9,04 | 1,23% | 3.855.490,00 |
| 18.03.2025 | 9,14 | 9,16 | 8,82 | 8,93 | -2,51% | 4.259.577,00 |
| 17.03.2025 | 9,10 | 9,30 | 9,06 | 9,16 | 0,11% | 4.593.230,00 |
| 14.03.2025 | 9,08 | 9,22 | 8,86 | 9,15 | 0,99% | 3.606.224,00 |
| 13.03.2025 | 9,28 | 9,55 | 9,01 | 9,06 | -2,58% | 3.802.785,00 |
| 12.03.2025 | 9,41 | 9,49 | 9,16 | 9,30 | -0,64% | 4.267.777,00 |
| 11.03.2025 | 9,67 | 9,67 | 9,17 | 9,36 | -3,31% | 4.562.318,00 |
| 10.03.2025 | 9,68 | 9,95 | 9,49 | 9,68 | -1,12% | 8.296.899,00 |
| 07.03.2025 | 9,13 | 9,79 | 9,09 | 9,79 | 9,14% | 8.175.144,00 |
| 06.03.2025 | 8,61 | 9,06 | 8,57 | 8,97 | 2,87% | 4.783.491,00 |
| 05.03.2025 | 8,59 | 8,74 | 8,45 | 8,72 | 2,95% | 6.003.588,00 |
| 04.03.2025 | 8,65 | 8,65 | 8,28 | 8,47 | -4,29% | 7.471.516,00 |
| 03.03.2025 | 9,49 | 9,55 | 8,71 | 8,85 | -6,35% | 6.272.598,00 |
| 28.02.2025 | 9,42 | 9,62 | 9,32 | 9,45 | -0,11% | 5.278.210,00 |
| 27.02.2025 | 9,35 | 9,68 | 9,33 | 9,46 | 0,75% | 6.292.309,00 |
| 26.02.2025 | 9,55 | 9,68 | 9,29 | 9,39 | -1,57% | 4.801.546,00 |
| 25.02.2025 | 9,86 | 9,86 | 9,53 | 9,54 | -2,45% | 4.360.790,00 |
| 24.02.2025 | 10,01 | 10,02 | 9,67 | 9,78 | -2,00% | 4.489.615,00 |
| 21.02.2025 | 10,66 | 10,69 | 9,84 | 9,98 | -5,40% | 5.590.924,00 |
| 20.02.2025 | 10,66 | 10,75 | 10,39 | 10,55 | -0,75% | 5.409.950,00 |
| 19.02.2025 | 10,24 | 10,69 | 10,22 | 10,63 | 2,80% | 7.388.825,00 |
| 18.02.2025 | 9,70 | 10,39 | 9,65 | 10,34 | 7,93% | 13.484.814,00 |
| 14.02.2025 | 8,92 | 10,02 | 8,88 | 9,58 | 17,26% | 21.666.543,00 |
| 13.02.2025 | 8,35 | 8,47 | 8,11 | 8,17 | -0,73% | 8.520.436,00 |
| 12.02.2025 | 8,12 | 8,31 | 8,10 | 8,23 | -0,24% | 5.622.903,00 |
| 11.02.2025 | 8,17 | 8,31 | 8,09 | 8,25 | 0,12% | 5.435.186,00 |
| 10.02.2025 | 8,40 | 8,46 | 8,20 | 8,24 | -1,90% | 5.170.371,00 |
| 07.02.2025 | 8,68 | 8,71 | 8,38 | 8,40 | -3,23% | 5.461.512,00 |
| 06.02.2025 | 8,64 | 8,95 | 8,64 | 8,68 | 0,35% | 3.767.255,00 |
| 05.02.2025 | 8,66 | 8,69 | 8,52 | 8,65 | -0,12% | 3.464.591,00 |
| 04.02.2025 | 8,65 | 8,74 | 8,53 | 8,66 | -0,46% | 4.317.058,00 |
| 03.02.2025 | 8,56 | 8,72 | 8,22 | 8,70 | -1,92% | 9.298.657,00 |
| 31.01.2025 | 9,16 | 9,22 | 8,76 | 8,87 | -3,90% | 5.637.511,00 |
| 30.01.2025 | 9,18 | 9,34 | 9,13 | 9,23 | 1,76% | 3.693.518,00 |
| 29.01.2025 | 9,13 | 9,22 | 9,01 | 9,07 | -0,66% | 3.016.911,00 |
| 28.01.2025 | 9,10 | 9,17 | 9,03 | 9,13 | -0,22% | 1.866.803,00 |
| 27.01.2025 | 9,41 | 9,41 | 9,00 | 9,15 | -2,66% | 4.619.979,00 |
| 24.01.2025 | 9,26 | 9,45 | 9,26 | 9,40 | 1,18% | 2.914.639,00 |
| 23.01.2025 | 9,28 | 9,46 | 9,18 | 9,29 | -0,54% | 4.261.863,00 |
| 22.01.2025 | 9,11 | 9,41 | 9,03 | 9,34 | 0,86% | 3.657.351,00 |
| 21.01.2025 | 9,46 | 9,54 | 9,22 | 9,26 | -1,28% | 5.169.976,00 |
| 17.01.2025 | 9,57 | 9,61 | 9,37 | 9,38 | -0,85% | 4.997.315,00 |
| 16.01.2025 | 9,36 | 9,57 | 9,35 | 9,46 | 0,96% | 4.566.545,00 |
| 15.01.2025 | 9,26 | 9,41 | 9,16 | 9,37 | 4,34% | 5.372.668,00 |
| 14.01.2025 | 8,95 | 9,08 | 8,83 | 8,98 | 1,81% | 4.933.102,00 |
| 13.01.2025 | 8,85 | 8,93 | 8,58 | 8,82 | -0,45% | 5.355.609,00 |
| 10.01.2025 | 8,66 | 8,89 | 8,47 | 8,86 | 1,61% | 4.638.959,00 |
| 08.01.2025 | 8,67 | 8,76 | 8,50 | 8,72 | -1,25% | 4.061.192,00 |
| 07.01.2025 | 8,70 | 8,94 | 8,60 | 8,83 | 2,44% | 6.110.600,00 |
| 06.01.2025 | 8,92 | 9,04 | 8,60 | 8,62 | -2,38% | 4.954.377,00 |
| 03.01.2025 | 8,80 | 8,84 | 8,45 | 8,83 | 0,91% | 5.728.780,00 |
| 02.01.2025 | 9,10 | 9,19 | 8,72 | 8,75 | -2,78% | 3.745.722,00 |
| 31.12.2024 | 8,87 | 9,19 | 8,78 | 9,00 | 2,74% | 3.483.379,00 |
| 30.12.2024 | 8,73 | 8,85 | 8,55 | 8,76 | -1,02% | 3.335.497,00 |
| 27.12.2024 | 8,85 | 9,08 | 8,73 | 8,85 | -0,56% | 3.491.170,00 |
| 26.12.2024 | 8,76 | 9,02 | 8,68 | 8,90 | 0,11% | 4.078.985,00 |
| 24.12.2024 | 8,74 | 8,95 | 8,62 | 8,89 | 2,30% | 2.348.743,00 |
| 23.12.2024 | 8,58 | 8,70 | 8,46 | 8,69 | 0,81% | 4.610.685,00 |
| 20.12.2024 | 8,49 | 8,80 | 8,41 | 8,62 | 0,35% | 10.051.975,00 |
| 19.12.2024 | 8,96 | 8,97 | 8,47 | 8,59 | -3,05% | 6.588.752,00 |
| 18.12.2024 | 9,30 | 9,36 | 8,80 | 8,86 | -4,01% | 5.075.384,00 |
| 17.12.2024 | 9,36 | 9,55 | 9,17 | 9,23 | -2,53% | 5.433.007,00 |
| 16.12.2024 | 10,02 | 10,02 | 9,45 | 9,47 | -5,58% | 5.081.066,00 |
| 13.12.2024 | 10,05 | 10,08 | 9,90 | 10,03 | -0,40% | 2.392.059,00 |
| 12.12.2024 | 10,08 | 10,26 | 10,03 | 10,07 | -0,40% | 2.444.033,00 |
| 11.12.2024 | 10,23 | 10,25 | 10,02 | 10,11 | 0,10% | 2.330.676,00 |
| 10.12.2024 | 10,27 | 10,28 | 10,03 | 10,10 | -1,46% | 3.195.638,00 |
| 09.12.2024 | 10,32 | 10,68 | 10,16 | 10,25 | 0,89% | 3.887.062,00 |
| 06.12.2024 | 10,12 | 10,33 | 10,01 | 10,16 | 1,70% | 5.471.396,00 |
| 05.12.2024 | 10,84 | 10,90 | 9,97 | 9,99 | -7,59% | 6.165.870,00 |
| 04.12.2024 | 10,73 | 10,89 | 10,56 | 10,81 | 0,65% | 3.137.992,00 |
| 03.12.2024 | 11,00 | 11,09 | 10,73 | 10,74 | -2,36% | 6.489.559,00 |
| 02.12.2024 | 10,74 | 11,05 | 10,68 | 11,00 | 2,42% | 5.479.677,00 |
| 29.11.2024 | 10,69 | 10,91 | 10,67 | 10,74 | 1,23% | 4.439.650,00 |
| 27.11.2024 | 10,17 | 10,69 | 10,17 | 10,61 | 5,05% | 5.846.312,00 |
| 26.11.2024 | 9,90 | 10,14 | 9,81 | 10,10 | -0,30% | 5.325.240,00 |
| 25.11.2024 | 9,90 | 10,30 | 9,89 | 10,13 | 4,33% | 5.870.162,00 |
| 22.11.2024 | 9,33 | 9,84 | 9,33 | 9,71 | 4,52% | 4.165.281,00 |
| 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 |