56,195€
6,30%
Echtzeit-Aktienkurs General Motors Company
Bid:
Ask:
Aktienkurse zur General Motors Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 46,99 | 48,34 | 46,71 | 47,84 | 1,56% | 1.628,00 |
| 01.11.2024 | 46,78 | 47,64 | 46,65 | 47,11 | 0,71% | 1.333,00 |
| 31.10.2024 | 47,74 | 47,85 | 46,78 | 46,78 | -2,51% | 1.141,00 |
| 30.10.2024 | 47,58 | 48,46 | 47,43 | 47,98 | 0,89% | 727,00 |
| 29.10.2024 | 48,70 | 48,71 | 47,25 | 47,56 | -2,23% | 2.399,00 |
| 28.10.2024 | 48,32 | 48,65 | 48,30 | 48,64 | 0,95% | 1.273,00 |
| 25.10.2024 | 48,67 | 49,00 | 48,18 | 48,18 | -0,98% | 2.595,00 |
| 24.10.2024 | 49,10 | 49,75 | 48,59 | 48,66 | -0,98% | 3.446,00 |
| 23.10.2024 | 49,58 | 50,36 | 48,75 | 49,14 | -1,34% | 9.797,00 |
| 22.10.2024 | 45,50 | 50,15 | 44,51 | 49,80 | 10,34% | 14.488,00 |
| 21.10.2024 | 45,18 | 45,37 | 45,10 | 45,14 | -0,52% | 185,00 |
| 18.10.2024 | 45,41 | 45,52 | 45,30 | 45,37 | -0,23% | 2.523,00 |
| 17.10.2024 | 45,03 | 45,48 | 45,03 | 45,48 | 0,69% | 1.941,00 |
| 16.10.2024 | 44,25 | 45,19 | 44,01 | 45,17 | 1,81% | 2.199,00 |
| 15.10.2024 | 44,80 | 44,80 | 44,23 | 44,36 | -0,83% | 1.869,00 |
| 14.10.2024 | 43,60 | 44,73 | 43,60 | 44,73 | 1,66% | 1.831,00 |
| 11.10.2024 | 43,52 | 44,00 | 43,19 | 44,00 | 0,62% | 686,00 |
| 10.10.2024 | 43,69 | 43,79 | 43,50 | 43,73 | 0,16% | 3.862,00 |
| 09.10.2024 | 41,96 | 43,79 | 41,77 | 43,66 | 4,23% | 1.202,00 |
| 08.10.2024 | 41,75 | 43,00 | 41,50 | 41,89 | 0,34% | 2.705,00 |
| 07.10.2024 | 41,54 | 41,83 | 41,27 | 41,75 | 0,14% | 1.874,00 |
| 04.10.2024 | 40,89 | 42,00 | 40,87 | 41,69 | 3,27% | 1.410,00 |
| 03.10.2024 | 40,52 | 40,52 | 40,26 | 40,37 | -0,77% | 882,00 |
| 02.10.2024 | 40,44 | 40,69 | 40,25 | 40,69 | -0,10% | 562,00 |
| 01.10.2024 | 40,21 | 40,86 | 40,21 | 40,73 | 1,48% | 1.019,00 |
| 30.09.2024 | 41,44 | 41,44 | 40,08 | 40,13 | -3,60% | 5.778,00 |
| 27.09.2024 | 41,02 | 41,83 | 41,02 | 41,63 | 1,49% | 5.002,00 |
| 26.09.2024 | 41,07 | 41,51 | 40,93 | 41,02 | 0,17% | 4.254,00 |
| 25.09.2024 | 42,80 | 42,80 | 40,22 | 40,95 | -4,04% | 4.035,00 |
| 24.09.2024 | 43,15 | 43,53 | 42,68 | 42,68 | -0,52% | 2.275,00 |
| 23.09.2024 | 43,76 | 44,11 | 42,36 | 42,90 | -0,80% | 3.350,00 |
| 20.09.2024 | 43,33 | 43,33 | 42,92 | 43,25 | -1,97% | 1.979,00 |
| 19.09.2024 | 44,16 | 44,52 | 44,12 | 44,12 | 1,29% | 2.052,00 |
| 18.09.2024 | 42,64 | 43,56 | 42,64 | 43,56 | 1,72% | 208,00 |
| 17.09.2024 | 42,03 | 43,08 | 42,02 | 42,82 | 2,50% | 833,00 |
| 16.09.2024 | 41,81 | 41,88 | 41,58 | 41,78 | -1,17% | 1.112,00 |
| 13.09.2024 | 41,80 | 42,27 | 41,74 | 42,27 | 1,12% | 1.520,00 |
| 12.09.2024 | 40,56 | 41,80 | 40,56 | 41,80 | 4,79% | 4.638,00 |
| 11.09.2024 | 40,51 | 40,54 | 39,89 | 39,89 | -1,86% | 1.259,00 |
| 10.09.2024 | 42,58 | 42,79 | 40,65 | 40,65 | -5,69% | 2.002,00 |
| 09.09.2024 | 42,59 | 43,10 | 42,59 | 43,10 | 1,52% | 1.668,00 |
| 06.09.2024 | 43,09 | 43,59 | 42,45 | 42,45 | -1,86% | 1.411,00 |
| 05.09.2024 | 43,62 | 43,67 | 43,11 | 43,26 | -1,03% | 1.654,00 |
| 04.09.2024 | 43,65 | 44,29 | 43,56 | 43,71 | -1,01% | 336,00 |
| 03.09.2024 | 44,88 | 45,00 | 44,15 | 44,15 | -1,34% | 14.631,00 |
| 02.09.2024 | 44,98 | 44,98 | 44,75 | 44,75 | 0,48% | 526,00 |
| 30.08.2024 | 44,84 | 45,00 | 44,54 | 44,54 | -0,64% | 1.119,00 |
| 29.08.2024 | 43,87 | 44,82 | 43,87 | 44,82 | 1,56% | 1.326,00 |
| 28.08.2024 | 44,10 | 44,27 | 44,04 | 44,13 | -0,09% | 4.634,00 |
| 27.08.2024 | 43,74 | 44,17 | 43,60 | 44,17 | 1,20% | 776,00 |
| 26.08.2024 | 43,30 | 43,80 | 43,30 | 43,65 | 0,67% | 1.284,00 |
| 23.08.2024 | 42,19 | 43,36 | 42,01 | 43,36 | 3,47% | 6.613,00 |
| 22.08.2024 | 41,95 | 42,05 | 41,69 | 41,90 | -0,11% | 1.129,00 |
| 21.08.2024 | 41,38 | 42,12 | 41,32 | 41,95 | 1,60% | 597,00 |
| 20.08.2024 | 41,34 | 41,66 | 41,12 | 41,29 | -0,18% | 1.347,00 |
| 19.08.2024 | 41,11 | 41,45 | 40,95 | 41,36 | 0,93% | 1.729,00 |
| 16.08.2024 | 40,85 | 41,05 | 40,74 | 40,98 | 0,24% | 1.880,00 |
| 15.08.2024 | 39,64 | 41,00 | 39,63 | 40,88 | 2,82% | 1.771,00 |
| 14.08.2024 | 39,34 | 39,76 | 39,18 | 39,76 | 1,04% | 1.764,00 |
| 13.08.2024 | 39,30 | 39,43 | 38,97 | 39,35 | 0,22% | 648,00 |
| 12.08.2024 | 39,88 | 39,88 | 39,25 | 39,27 | -1,67% | 202,00 |
| 09.08.2024 | 39,21 | 40,26 | 39,00 | 39,93 | 2,89% | 2.404,00 |
| 08.08.2024 | 37,06 | 38,81 | 36,94 | 38,81 | 2,59% | 6.335,00 |
| 07.08.2024 | 37,39 | 37,96 | 37,36 | 37,83 | 1,69% | 12.722,00 |
| 06.08.2024 | 37,02 | 37,32 | 36,58 | 37,20 | 2,38% | 8.809,00 |
| 05.08.2024 | 37,35 | 37,35 | 35,29 | 36,34 | -3,62% | 8.850,00 |
| 02.08.2024 | 39,88 | 39,88 | 37,70 | 37,70 | -5,86% | 3.715,00 |
| 01.08.2024 | 41,09 | 41,41 | 40,05 | 40,05 | -1,33% | 764,00 |
| 31.07.2024 | 40,99 | 41,06 | 40,59 | 40,59 | -1,07% | 451,00 |
| 30.07.2024 | 40,75 | 41,48 | 40,45 | 41,03 | 0,72% | 3.238,00 |
| 29.07.2024 | 40,70 | 40,94 | 40,52 | 40,73 | 0,07% | 401,00 |
| 26.07.2024 | 40,90 | 41,06 | 40,28 | 40,70 | -0,12% | 6.383,00 |
| 25.07.2024 | 42,52 | 42,52 | 40,71 | 40,75 | -4,91% | 7.317,00 |
| 24.07.2024 | 43,00 | 43,00 | 41,65 | 42,86 | 0,40% | 9.069,00 |
| 23.07.2024 | 45,93 | 48,80 | 42,36 | 42,69 | -6,34% | 11.122,00 |
| 22.07.2024 | 44,34 | 45,66 | 44,34 | 45,58 | 2,53% | 12.093,00 |
| 19.07.2024 | 45,68 | 45,68 | 44,31 | 44,45 | -1,75% | 1.008,00 |
| 18.07.2024 | 45,58 | 46,00 | 45,24 | 45,24 | -0,31% | 1.053,00 |
| 17.07.2024 | 45,44 | 45,52 | 45,08 | 45,38 | -1,01% | 978,00 |
| 16.07.2024 | 45,26 | 45,85 | 45,20 | 45,85 | 0,85% | 727,00 |
| 15.07.2024 | 45,19 | 45,90 | 45,16 | 45,46 | 0,81% | 5.568,00 |
| 12.07.2024 | 44,48 | 45,10 | 44,06 | 45,10 | 2,49% | 904,00 |
| 11.07.2024 | 42,86 | 44,00 | 42,86 | 44,00 | 2,09% | 737,00 |
| 10.07.2024 | 42,66 | 43,17 | 42,66 | 43,10 | 0,07% | 1.172,00 |
| 09.07.2024 | 43,08 | 43,19 | 42,98 | 43,07 | -1,54% | 1.171,00 |
| 08.07.2024 | 42,98 | 43,75 | 42,85 | 43,75 | 1,66% | 494,00 |