9,385$
-0,79%
Echtzeit-Aktienkurs The Goodyear Tire & Rubber Co.
Bid:
Ask:
Aktienkurse zur The Goodyear Tire & Rubber Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |