11,140€
1,18%
Echtzeit-Aktienkurs Goodyear Tire & Rubber Company (The)
Bid:
Ask:
Aktienkurse zur Goodyear Tire & Rubber Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,59% | 2,00 |
| 25.07.2024 | 10,97 | 11,01 | 10,95 | 11,01 | -0,68% | 2.134,00 |
| 24.07.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 1,23% | 1,00 |
| 23.07.2024 | 11,06 | 11,06 | 10,95 | 10,95 | 0,32% | 108,00 |
| 22.07.2024 | 11,24 | 11,35 | 10,92 | 10,92 | -1,09% | 4.698,00 |
| 19.07.2024 | 11,18 | 11,18 | 11,04 | 11,04 | -2,95% | 970,00 |
| 18.07.2024 | 11,34 | 11,49 | 11,31 | 11,37 | 1,97% | 586,00 |
| 17.07.2024 | 10,87 | 11,15 | 10,83 | 11,15 | 2,29% | 3.903,00 |
| 16.07.2024 | 10,62 | 10,90 | 10,62 | 10,90 | 4,81% | 871,00 |
| 15.07.2024 | 10,55 | 10,55 | 10,40 | 10,40 | -0,48% | 410,00 |
| 12.07.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,90% | 200,00 |
| 11.07.2024 | 10,50 | 10,55 | 10,50 | 10,55 | 2,88% | 1.160,00 |
| 10.07.2024 | 9,89 | 10,30 | 9,89 | 10,25 | 2,85% | 8.241,00 |
| 09.07.2024 | 9,98 | 9,98 | 9,95 | 9,97 | -0,34% | 1.233,00 |
| 08.07.2024 | 10,01 | 10,14 | 10,00 | 10,00 | 0,00% | 820,00 |
| 05.07.2024 | 10,22 | 10,25 | 10,00 | 10,00 | -2,72% | 1.472,00 |
| 04.07.2024 | 10,31 | 10,31 | 10,26 | 10,28 | 0,15% | 1.064,00 |
| 03.07.2024 | 10,33 | 10,33 | 10,27 | 10,27 | -0,10% | 495,00 |
| 02.07.2024 | 10,40 | 10,40 | 10,28 | 10,28 | -1,20% | 323,00 |
| 01.07.2024 | 10,68 | 10,68 | 10,40 | 10,40 | 0,10% | 252,00 |
| 28.06.2024 | 10,39 | 10,39 | 10,39 | 10,39 | 0,58% | 6,00 |
| 27.06.2024 | 10,33 | 10,33 | 10,33 | 10,33 | 0,29% | 200,00 |
| 26.06.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,22% | 10,00 |
| 25.06.2024 | 10,49 | 10,58 | 10,28 | 10,32 | -2,39% | - |
| 24.06.2024 | 10,44 | 10,64 | 10,44 | 10,58 | 1,63% | 1.238,00 |
| 21.06.2024 | 10,57 | 10,57 | 10,41 | 10,41 | -0,53% | 694,00 |
| 20.06.2024 | 10,45 | 10,49 | 10,45 | 10,46 | 1,01% | 1.025,00 |
| 19.06.2024 | 10,36 | 10,57 | 10,36 | 10,36 | -1,52% | 3.528,00 |
| 18.06.2024 | 10,87 | 10,87 | 10,52 | 10,52 | -2,19% | 306,00 |
| 17.06.2024 | 10,85 | 10,85 | 10,73 | 10,75 | 0,61% | 38,00 |
| 14.06.2024 | 10,80 | 10,80 | 10,69 | 10,69 | -2,42% | 500,00 |
| 13.06.2024 | 11,05 | 11,05 | 10,84 | 10,95 | -1,08% | 503,00 |
| 12.06.2024 | 10,90 | 11,17 | 10,90 | 11,07 | 2,07% | 235,00 |
| 11.06.2024 | 11,04 | 11,04 | 10,85 | 10,85 | -2,74% | 687,00 |
| 10.06.2024 | 11,11 | 11,15 | 11,03 | 11,15 | 0,22% | 1.042,00 |
| 07.06.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,13% | 3,00 |
| 06.06.2024 | 11,04 | 11,14 | 11,04 | 11,14 | -0,98% | 35,00 |
| 05.06.2024 | 11,16 | 11,25 | 11,16 | 11,25 | -0,35% | 124,00 |
| 04.06.2024 | 11,35 | 11,37 | 11,29 | 11,29 | -1,44% | 121,00 |
| 03.06.2024 | 11,45 | 11,46 | 11,45 | 11,46 | 0,93% | 184,00 |
| 31.05.2024 | 10,95 | 11,35 | 10,95 | 11,35 | 2,71% | 664,00 |
| 30.05.2024 | 11,10 | 11,18 | 11,05 | 11,05 | 0,45% | 577,00 |
| 29.05.2024 | 11,08 | 11,15 | 11,00 | 11,00 | -2,48% | 720,00 |
| 28.05.2024 | 11,23 | 11,38 | 11,23 | 11,28 | 0,27% | 180,00 |
| 27.05.2024 | 11,44 | 11,44 | 11,25 | 11,25 | -1,79% | 240,00 |
| 24.05.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,69% | 40,00 |
| 23.05.2024 | 11,74 | 11,74 | 11,27 | 11,27 | -2,04% | 331,00 |
| 22.05.2024 | 11,31 | 11,50 | 11,31 | 11,50 | 1,14% | 220,00 |
| 21.05.2024 | 11,73 | 11,73 | 11,37 | 11,37 | -3,64% | 1.067,00 |
| 20.05.2024 | 12,03 | 12,03 | 11,80 | 11,80 | -1,46% | 297,00 |
| 17.05.2024 | 12,23 | 12,23 | 11,89 | 11,98 | -0,21% | 4.252,00 |
| 16.05.2024 | 12,01 | 12,10 | 11,95 | 12,00 | 0,33% | - |
| 15.05.2024 | 12,00 | 12,00 | 11,93 | 11,96 | -0,95% | 1.699,00 |
| 14.05.2024 | 12,09 | 12,11 | 11,80 | 12,08 | -1,19% | 2.500,00 |
| 13.05.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 2,35% | 940,00 |
| 10.05.2024 | 11,95 | 11,95 | 11,94 | 11,94 | 0,17% | 736,00 |
| 09.05.2024 | 11,68 | 11,92 | 11,68 | 11,92 | 5,67% | 266,00 |
| 08.05.2024 | 11,46 | 11,46 | 11,28 | 11,28 | -2,76% | 160,00 |
| 07.05.2024 | 11,56 | 11,85 | 11,56 | 11,60 | -0,04% | 1.061,00 |
| 06.05.2024 | 11,51 | 11,61 | 11,45 | 11,61 | 0,83% | 608,00 |
| 03.05.2024 | 11,46 | 11,51 | 11,46 | 11,51 | 1,41% | 145,00 |
| 02.05.2024 | 11,22 | 11,35 | 11,22 | 11,35 | 0,89% | 42,00 |
| 30.04.2024 | 11,43 | 11,43 | 11,13 | 11,25 | -0,44% | 670,00 |
| 29.04.2024 | 10,97 | 11,35 | 10,97 | 11,30 | 1,53% | 1.355,00 |
| 26.04.2024 | 10,87 | 11,13 | 10,87 | 11,13 | 2,20% | 140,00 |
| 25.04.2024 | 10,91 | 10,91 | 10,89 | 10,89 | -3,20% | 157,00 |
| 24.04.2024 | 11,21 | 11,25 | 11,21 | 11,25 | 0,63% | 40,00 |
| 23.04.2024 | 11,25 | 11,25 | 11,18 | 11,18 | -0,45% | 22,00 |
| 22.04.2024 | 11,11 | 11,23 | 11,11 | 11,23 | 0,90% | 16,00 |
| 19.04.2024 | 11,07 | 11,20 | 10,94 | 11,13 | 1,00% | 195,00 |
| 18.04.2024 | 11,32 | 11,37 | 11,02 | 11,02 | -3,97% | 540,00 |
| 17.04.2024 | 11,51 | 11,51 | 11,48 | 11,48 | -0,22% | 505,00 |
| 16.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,04% | 340,00 |
| 15.04.2024 | 11,68 | 11,68 | 11,27 | 11,27 | -3,68% | 624,00 |
| 12.04.2024 | 11,78 | 11,78 | 11,70 | 11,70 | -0,13% | 354,00 |
| 11.04.2024 | 11,78 | 11,78 | 11,59 | 11,72 | -0,72% | 2.470,00 |
| 10.04.2024 | 12,01 | 12,01 | 11,80 | 11,80 | -2,92% | 1.447,00 |
| 09.04.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | 400,00 |
| 08.04.2024 | 11,94 | 12,19 | 11,94 | 12,16 | 1,59% | 477,00 |
| 05.04.2024 | 12,00 | 12,00 | 11,97 | 11,97 | -1,03% | 201,00 |
| 04.04.2024 | 12,28 | 12,28 | 12,09 | 12,09 | -2,42% | 1.075,00 |
| 03.04.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -0,20% | 200,00 |
| 02.04.2024 | 12,74 | 12,74 | 12,34 | 12,42 | -2,61% | 541,00 |
| 28.03.2024 | 12,50 | 12,75 | 12,50 | 12,75 | 2,15% | 545,00 |
| 27.03.2024 | 12,10 | 12,48 | 12,10 | 12,48 | 3,02% | 2.259,00 |
| 26.03.2024 | 12,05 | 12,21 | 12,04 | 12,11 | 0,77% | - |
| 25.03.2024 | 12,14 | 12,14 | 12,02 | 12,02 | -1,05% | 1.040,00 |
| 22.03.2024 | 12,21 | 12,22 | 12,15 | 12,15 | -1,67% | 2.100,00 |
| 21.03.2024 | 12,02 | 12,36 | 12,02 | 12,36 | 2,97% | 2.170,00 |
| 20.03.2024 | 11,53 | 12,00 | 11,49 | 12,00 | 3,61% | 703,00 |
| 19.03.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,71% | 1.400,00 |
| 18.03.2024 | 11,42 | 11,50 | 11,42 | 11,50 | 0,88% | 501,00 |
| 15.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,18% | 45,00 |
| 14.03.2024 | 11,48 | 11,48 | 11,37 | 11,38 | -0,79% | 605,00 |
| 13.03.2024 | 11,57 | 11,58 | 11,40 | 11,47 | 0,62% | - |
| 12.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,54% | 6.400,00 |
| 11.03.2024 | 11,30 | 11,64 | 11,30 | 11,46 | 0,35% | 778,00 |
| 08.03.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 1,26% | 10,00 |
| 07.03.2024 | 10,94 | 11,28 | 10,89 | 11,28 | 2,36% | 4.099,00 |
| 06.03.2024 | 10,87 | 11,02 | 10,87 | 11,02 | 1,40% | 860,00 |