43,475€
-0,32%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 43,00 | 43,58 | 41,78 | 43,58 | -0,08% | 4.909,00 |
| 28.03.2025 | 43,99 | 43,99 | 42,35 | 43,62 | -0,66% | 7.814,00 |
| 27.03.2025 | 44,55 | 44,75 | 43,59 | 43,91 | -7,62% | 6.766,00 |
| 26.03.2025 | 48,94 | 49,19 | 47,11 | 47,53 | -2,98% | 902,00 |
| 25.03.2025 | 47,59 | 48,99 | 47,17 | 48,99 | 3,08% | 3.931,00 |
| 24.03.2025 | 46,34 | 47,90 | 46,22 | 47,52 | 3,30% | 3.314,00 |
| 21.03.2025 | 45,68 | 46,00 | 44,97 | 46,00 | 0,76% | 752,00 |
| 20.03.2025 | 46,00 | 46,24 | 45,50 | 45,66 | -0,04% | 807,00 |
| 19.03.2025 | 44,48 | 45,98 | 44,46 | 45,68 | 3,34% | 6.335,00 |
| 18.03.2025 | 44,92 | 45,04 | 44,20 | 44,20 | -1,27% | 1.365,00 |
| 17.03.2025 | 44,09 | 44,97 | 44,09 | 44,77 | 0,82% | 1.958,00 |
| 14.03.2025 | 43,73 | 44,85 | 43,73 | 44,41 | 2,94% | 1.214,00 |
| 13.03.2025 | 44,14 | 45,18 | 43,14 | 43,14 | -2,17% | 1.171,00 |
| 12.03.2025 | 44,36 | 44,70 | 43,26 | 44,09 | 0,58% | 1.451,00 |
| 11.03.2025 | 44,13 | 44,50 | 42,20 | 43,84 | -0,38% | 820,00 |
| 10.03.2025 | 43,63 | 44,00 | 42,83 | 44,00 | 0,67% | 1.784,00 |
| 07.03.2025 | 43,59 | 43,95 | 42,51 | 43,71 | -0,64% | 3.275,00 |
| 06.03.2025 | 45,49 | 45,49 | 42,90 | 43,99 | -2,42% | 6.582,00 |
| 05.03.2025 | 44,72 | 45,49 | 43,02 | 45,08 | 4,17% | 4.060,00 |
| 04.03.2025 | 45,07 | 45,08 | 42,40 | 43,27 | -7,07% | 3.210,00 |
| 03.03.2025 | 47,09 | 48,13 | 46,56 | 46,56 | -0,90% | 2.548,00 |
| 28.02.2025 | 45,97 | 47,28 | 45,68 | 46,99 | 2,48% | 940,00 |
| 27.02.2025 | 46,61 | 46,88 | 45,85 | 45,85 | -0,82% | 2.080,00 |
| 26.02.2025 | 44,69 | 47,74 | 44,49 | 46,23 | 3,96% | 5.366,00 |
| 25.02.2025 | 44,21 | 44,55 | 43,68 | 44,47 | -0,02% | 3.223,00 |
| 24.02.2025 | 44,23 | 44,68 | 44,23 | 44,48 | 1,28% | 1.006,00 |
| 21.02.2025 | 45,50 | 45,83 | 43,92 | 43,92 | -3,01% | 2.487,00 |
| 20.02.2025 | 45,55 | 45,66 | 44,68 | 45,29 | -0,43% | 636,00 |
| 19.02.2025 | 46,11 | 46,26 | 45,48 | 45,48 | -0,70% | 1.188,00 |
| 18.02.2025 | 46,16 | 46,50 | 45,80 | 45,80 | -1,09% | 1.365,00 |
| 17.02.2025 | 46,02 | 46,31 | 46,01 | 46,31 | 0,61% | 161,00 |
| 14.02.2025 | 45,82 | 46,03 | 45,47 | 46,03 | 0,73% | 1.988,00 |
| 13.02.2025 | 45,86 | 46,45 | 45,59 | 45,69 | -0,85% | 3.873,00 |
| 12.02.2025 | 45,18 | 46,08 | 44,78 | 46,08 | 2,35% | 2.782,00 |
| 11.02.2025 | 44,89 | 45,02 | 44,77 | 45,02 | -0,40% | 4.889,00 |
| 10.02.2025 | 45,85 | 46,32 | 45,20 | 45,20 | -1,45% | 2.330,00 |
| 07.02.2025 | 45,98 | 46,26 | 45,70 | 45,87 | -0,73% | 843,00 |
| 06.02.2025 | 45,92 | 46,24 | 45,92 | 46,20 | 0,39% | 2.322,00 |
| 05.02.2025 | 46,48 | 46,78 | 46,02 | 46,02 | -2,15% | 1.353,00 |
| 04.02.2025 | 47,48 | 47,48 | 45,94 | 47,03 | 0,70% | 3.386,00 |
| 03.02.2025 | 46,00 | 47,56 | 44,25 | 46,71 | -2,21% | 10.649,00 |
| 31.01.2025 | 47,86 | 49,39 | 47,70 | 47,76 | 0,70% | 3.561,00 |
| 30.01.2025 | 47,97 | 48,55 | 46,50 | 47,43 | -1,03% | 6.643,00 |
| 29.01.2025 | 48,21 | 48,47 | 47,44 | 47,93 | 0,35% | 7.752,00 |
| 28.01.2025 | 52,82 | 54,46 | 47,00 | 47,76 | -7,98% | 21.433,00 |
| 27.01.2025 | 51,10 | 52,01 | 50,33 | 51,90 | 1,17% | 2.919,00 |
| 24.01.2025 | 51,66 | 51,91 | 51,02 | 51,30 | -1,35% | 5.545,00 |
| 23.01.2025 | 50,56 | 52,00 | 50,56 | 52,00 | 2,54% | 780,00 |
| 22.01.2025 | 52,00 | 52,03 | 50,40 | 50,71 | -2,26% | 2.862,00 |
| 21.01.2025 | 49,63 | 51,88 | 49,20 | 51,88 | 1,75% | 6.581,00 |
| 20.01.2025 | 49,72 | 51,19 | 49,07 | 50,99 | 3,24% | 3.922,00 |
| 17.01.2025 | 50,56 | 50,68 | 49,39 | 49,39 | -1,13% | 2.046,00 |
| 16.01.2025 | 50,30 | 50,45 | 49,96 | 49,96 | -1,33% | 1.106,00 |
| 15.01.2025 | 49,76 | 51,22 | 49,47 | 50,63 | 2,37% | 2.561,00 |
| 14.01.2025 | 49,03 | 49,75 | 48,84 | 49,46 | 1,56% | 1.599,00 |
| 13.01.2025 | 48,82 | 48,82 | 48,25 | 48,70 | -0,73% | 895,00 |
| 10.01.2025 | 49,43 | 49,51 | 49,06 | 49,06 | -0,69% | 3.506,00 |
| 09.01.2025 | 49,46 | 49,46 | 49,40 | 49,40 | 0,39% | 213,00 |
| 08.01.2025 | 50,57 | 50,72 | 49,12 | 49,21 | -2,79% | 2.084,00 |
| 07.01.2025 | 51,47 | 51,61 | 50,51 | 50,62 | -2,64% | 1.679,00 |
| 06.01.2025 | 50,34 | 52,00 | 50,34 | 51,99 | 3,69% | 85.207,00 |
| 03.01.2025 | 49,90 | 50,14 | 49,71 | 50,14 | -1,32% | 370,00 |
| 02.01.2025 | 51,38 | 52,10 | 50,81 | 50,81 | -1,70% | 601,00 |
| 30.12.2024 | 51,93 | 51,97 | 51,57 | 51,69 | -0,62% | 671,00 |
| 27.12.2024 | 51,90 | 52,31 | 51,69 | 52,01 | 3,50% | 2.096,00 |
| 23.12.2024 | 49,80 | 50,25 | 49,57 | 50,25 | 1,01% | 871,00 |
| 20.12.2024 | 48,34 | 49,75 | 47,84 | 49,75 | 1,97% | 2.016,00 |
| 19.12.2024 | 48,27 | 48,94 | 48,12 | 48,79 | -0,19% | 1.680,00 |
| 18.12.2024 | 48,77 | 49,41 | 48,74 | 48,89 | -0,21% | 1.942,00 |
| 17.12.2024 | 49,53 | 49,74 | 48,92 | 48,99 | 0,39% | 1.523,00 |
| 16.12.2024 | 49,66 | 50,16 | 48,80 | 48,80 | -2,61% | 9.340,00 |
| 13.12.2024 | 50,09 | 50,17 | 49,58 | 50,11 | 0,67% | 1.187,00 |
| 12.12.2024 | 49,35 | 50,13 | 49,31 | 49,78 | 0,51% | 1.520,00 |
| 11.12.2024 | 51,11 | 51,21 | 49,10 | 49,52 | -1,30% | 4.449,00 |
| 10.12.2024 | 50,06 | 51,02 | 49,91 | 50,17 | 0,34% | 1.075,00 |
| 09.12.2024 | 50,67 | 50,97 | 50,00 | 50,00 | -0,89% | 1.654,00 |
| 06.12.2024 | 50,25 | 50,53 | 50,12 | 50,45 | 0,00% | 1.209,00 |
| 05.12.2024 | 50,59 | 50,78 | 50,37 | 50,45 | -0,12% | 1.804,00 |
| 04.12.2024 | 51,06 | 51,26 | 49,01 | 50,51 | -1,42% | 4.640,00 |
| 03.12.2024 | 52,32 | 52,42 | 51,20 | 51,24 | -2,40% | 2.151,00 |
| 02.12.2024 | 52,60 | 52,96 | 52,33 | 52,50 | -0,47% | 4.810,00 |
| 29.11.2024 | 52,88 | 53,65 | 52,51 | 52,75 | -0,43% | 4.583,00 |
| 28.11.2024 | 53,08 | 53,49 | 52,97 | 52,98 | 0,78% | 9.571,00 |
| 27.11.2024 | 52,37 | 52,99 | 51,97 | 52,57 | 0,63% | 5.157,00 |
| 26.11.2024 | 56,53 | 58,50 | 52,24 | 52,24 | -9,56% | 11.477,00 |
| 25.11.2024 | 56,32 | 58,23 | 56,09 | 57,76 | 3,01% | 3.664,00 |
| 22.11.2024 | 53,20 | 56,55 | 53,01 | 56,07 | 5,87% | 3.201,00 |
| 21.11.2024 | 52,13 | 53,18 | 51,79 | 52,96 | 1,63% | 2.356,00 |
| 20.11.2024 | 52,38 | 52,42 | 52,11 | 52,11 | -0,72% | 398,00 |
| 19.11.2024 | 52,99 | 53,37 | 51,85 | 52,49 | -0,98% | 7.887,00 |
| 18.11.2024 | 54,01 | 54,48 | 52,80 | 53,01 | -2,38% | 4.915,00 |
| 15.11.2024 | 54,25 | 54,65 | 53,98 | 54,30 | -1,40% | 2.683,00 |
| 14.11.2024 | 54,90 | 56,21 | 54,33 | 55,07 | 0,77% | 7.001,00 |
| 13.11.2024 | 54,04 | 55,10 | 53,60 | 54,65 | 0,28% | 2.174,00 |
| 12.11.2024 | 54,34 | 54,73 | 53,67 | 54,50 | 0,74% | 4.537,00 |
| 11.11.2024 | 52,11 | 54,53 | 52,11 | 54,10 | 4,70% | 4.551,00 |
| 08.11.2024 | 51,08 | 52,32 | 50,95 | 51,67 | 0,39% | 5.738,00 |
| 07.11.2024 | 51,27 | 51,84 | 50,75 | 51,47 | 0,02% | 3.513,00 |
| 06.11.2024 | 50,90 | 52,60 | 49,58 | 51,46 | 5,31% | 14.827,00 |
| 05.11.2024 | 47,77 | 49,02 | 47,45 | 48,87 | 2,14% | 742,00 |