42,980$
-0,30%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 61,05 | 61,26 | 60,85 | 60,99 | -0,07% | 58.845,00 |
| 12.02.2026 | 61,87 | 61,87 | 61,00 | 61,03 | -0,88% | 11.010,00 |
| 11.02.2026 | 61,72 | 62,01 | 61,51 | 61,57 | 0,10% | 10.551,00 |
| 10.02.2026 | 61,71 | 61,88 | 61,42 | 61,51 | -0,15% | 17.750,00 |
| 09.02.2026 | 61,61 | 61,70 | 61,18 | 61,60 | 0,33% | 14.960,00 |
| 06.02.2026 | 60,82 | 61,51 | 60,36 | 61,40 | 1,71% | 31.689,00 |
| 05.02.2026 | 60,50 | 61,19 | 60,00 | 60,37 | -0,77% | 14.773,00 |
| 04.02.2026 | 60,65 | 61,13 | 60,56 | 60,84 | 0,25% | 17.137,00 |
| 03.02.2026 | 61,34 | 61,34 | 60,30 | 60,69 | -0,48% | 15.905,00 |
| 02.02.2026 | 60,91 | 61,37 | 60,66 | 60,98 | 0,35% | 22.397,00 |
| 30.01.2026 | 60,91 | 61,40 | 60,44 | 60,77 | -0,20% | 17.768,00 |
| 29.01.2026 | 60,99 | 60,99 | 60,34 | 60,89 | 0,08% | 30.475,00 |
| 28.01.2026 | 61,20 | 61,64 | 60,41 | 60,84 | -0,18% | 45.775,00 |
| 27.01.2026 | 61,01 | 61,28 | 60,95 | 60,95 | 0,11% | 18.959,00 |
| 26.01.2026 | 61,04 | 61,34 | 60,73 | 60,88 | 0,25% | 17.920,00 |
| 23.01.2026 | 60,71 | 61,43 | 60,67 | 60,73 | 0,18% | 18.852,00 |
| 22.01.2026 | 60,41 | 61,18 | 60,41 | 60,62 | 0,36% | 29.285,00 |
| 21.01.2026 | 60,48 | 60,69 | 60,03 | 60,40 | 0,67% | 45.174,00 |
| 20.01.2026 | 60,00 | 60,57 | 59,75 | 60,00 | -0,83% | 55.392,00 |
| 16.01.2026 | 60,15 | 61,14 | 60,15 | 60,50 | 0,40% | 146.960,00 |
| 15.01.2026 | 60,48 | 61,02 | 60,07 | 60,26 | 0,07% | 51.523,00 |
| 14.01.2026 | 60,27 | 60,88 | 59,96 | 60,22 | -0,43% | 35.708,00 |
| 13.01.2026 | 60,98 | 61,06 | 60,37 | 60,48 | -0,44% | 37.582,00 |
| 12.01.2026 | 60,34 | 61,20 | 59,99 | 60,75 | 0,66% | 44.919,00 |
| 09.01.2026 | 60,35 | 61,26 | 59,95 | 60,35 | 0,53% | 24.253,00 |
| 08.01.2026 | 59,88 | 60,19 | 59,54 | 60,03 | 0,82% | 47.704,00 |
| 07.01.2026 | 60,10 | 60,92 | 59,43 | 59,54 | -0,58% | 75.521,00 |
| 06.01.2026 | 59,59 | 60,03 | 59,59 | 59,89 | 0,52% | 27.977,00 |
| 05.01.2026 | 58,93 | 59,86 | 58,73 | 59,58 | 1,29% | 81.838,00 |
| 02.01.2026 | 58,74 | 59,16 | 58,56 | 58,82 | 0,15% | 53.749,00 |
| 31.12.2025 | 58,75 | 59,19 | 58,58 | 58,73 | -0,12% | 25.782,00 |
| 30.12.2025 | 58,74 | 59,33 | 58,50 | 58,80 | 0,14% | 39.950,00 |
| 29.12.2025 | 58,73 | 59,99 | 58,19 | 58,72 | -0,10% | 41.405,00 |
| 26.12.2025 | 59,16 | 59,51 | 58,63 | 58,78 | -0,31% | 57.728,00 |
| 24.12.2025 | 58,81 | 59,16 | 58,72 | 58,96 | 0,31% | 17.584,00 |
| 23.12.2025 | 58,47 | 59,00 | 58,43 | 58,78 | 0,38% | 30.576,00 |
| 22.12.2025 | 58,51 | 59,00 | 58,50 | 58,56 | 0,09% | 33.551,00 |
| 19.12.2025 | 58,19 | 58,78 | 58,04 | 58,51 | 0,76% | 15.459,00 |
| 18.12.2025 | 58,04 | 58,75 | 57,84 | 58,07 | 0,60% | 33.262,00 |
| 17.12.2025 | 58,55 | 58,55 | 57,73 | 57,73 | -1,00% | 20.439,00 |
| 16.12.2025 | 58,65 | 58,66 | 58,07 | 58,31 | -0,34% | 12.114,00 |
| 15.12.2025 | 58,71 | 58,82 | 58,51 | 58,51 | -0,08% | 20.777,00 |
| 12.12.2025 | 59,00 | 59,17 | 58,32 | 58,56 | -0,83% | 25.578,00 |
| 11.12.2025 | 58,76 | 59,22 | 58,61 | 59,05 | 0,36% | 35.979,00 |
| 10.12.2025 | 58,17 | 58,84 | 58,00 | 58,84 | 0,98% | 40.910,00 |
| 09.12.2025 | 58,77 | 58,92 | 58,22 | 58,27 | -0,55% | 64.964,00 |
| 08.12.2025 | 59,44 | 59,44 | 58,45 | 58,59 | -1,00% | 25.755,00 |
| 05.12.2025 | 59,10 | 59,43 | 59,00 | 59,18 | 0,44% | 16.979,00 |
| 04.12.2025 | 58,73 | 59,09 | 58,71 | 58,92 | 0,05% | 8.452,00 |
| 03.12.2025 | 58,53 | 58,89 | 58,29 | 58,89 | 0,41% | 14.894,00 |
| 02.12.2025 | 58,47 | 58,82 | 58,47 | 58,65 | 0,43% | 12.541,00 |
| 01.12.2025 | 58,73 | 59,33 | 58,40 | 58,40 | -0,58% | 10.701,00 |
| 28.11.2025 | 58,44 | 59,10 | 58,39 | 58,74 | 1,24% | 5.282,00 |
| 26.11.2025 | 57,52 | 58,62 | 57,52 | 58,02 | 0,35% | 16.002,00 |
| 25.11.2025 | 57,59 | 57,96 | 57,11 | 57,82 | 0,64% | 21.840,00 |
| 24.11.2025 | 56,82 | 57,45 | 56,46 | 57,45 | 1,57% | 25.057,00 |
| 21.11.2025 | 56,77 | 57,18 | 56,33 | 56,56 | -0,19% | 20.953,00 |
| 20.11.2025 | 57,59 | 58,22 | 56,67 | 56,67 | -0,60% | 25.620,00 |
| 19.11.2025 | 56,79 | 57,34 | 56,79 | 57,01 | 0,53% | 17.485,00 |
| 18.11.2025 | 56,99 | 56,99 | 56,24 | 56,71 | -0,32% | 27.931,00 |
| 17.11.2025 | 58,75 | 58,77 | 56,56 | 56,89 | -10,56% | 45.333,00 |
| 14.11.2025 | 63,29 | 64,22 | 63,17 | 63,61 | 0,20% | 23.871,00 |
| 13.11.2025 | 63,85 | 64,40 | 63,47 | 63,48 | -0,30% | 33.222,00 |
| 12.11.2025 | 63,99 | 64,22 | 63,59 | 63,67 | -0,16% | 14.799,00 |
| 11.11.2025 | 64,04 | 64,04 | 63,50 | 63,77 | 0,52% | 27.539,00 |
| 10.11.2025 | 63,08 | 63,70 | 62,92 | 63,44 | 1,04% | 18.455,00 |
| 07.11.2025 | 63,57 | 63,57 | 62,31 | 62,79 | 0,26% | 19.770,00 |
| 06.11.2025 | 63,53 | 64,00 | 62,63 | 62,63 | -0,51% | 25.618,00 |
| 05.11.2025 | 63,49 | 63,56 | 62,90 | 62,95 | -0,36% | 4.649,00 |
| 04.11.2025 | 63,01 | 63,57 | 62,79 | 63,18 | -0,37% | 8.812,00 |
| 03.11.2025 | 63,70 | 64,16 | 63,39 | 63,41 | -0,53% | 10.124,00 |
| 31.10.2025 | 64,00 | 64,00 | 63,14 | 63,75 | 0,00% | 6.207,00 |
| 30.10.2025 | 63,49 | 63,97 | 63,27 | 63,75 | 0,52% | 24.315,00 |
| 29.10.2025 | 63,88 | 63,97 | 63,01 | 63,42 | -0,14% | 20.812,00 |
| 28.10.2025 | 63,21 | 63,64 | 63,01 | 63,51 | 0,63% | 31.899,00 |
| 27.10.2025 | 63,21 | 63,68 | 63,01 | 63,12 | 0,17% | 16.158,00 |
| 24.10.2025 | 63,09 | 63,99 | 63,01 | 63,01 | 0,54% | 10.713,00 |
| 23.10.2025 | 62,27 | 62,97 | 62,27 | 62,67 | 0,22% | 9.445,00 |
| 22.10.2025 | 62,73 | 62,73 | 62,25 | 62,54 | -0,10% | 5.264,00 |
| 21.10.2025 | 62,33 | 62,87 | 62,33 | 62,60 | -0,08% | 14.885,00 |
| 20.10.2025 | 62,21 | 63,19 | 62,21 | 62,65 | 0,79% | 18.040,00 |
| 17.10.2025 | 62,74 | 62,74 | 62,13 | 62,16 | -0,94% | 19.249,00 |
| 16.10.2025 | 63,65 | 63,65 | 62,51 | 62,75 | -0,05% | 6.246,00 |
| 15.10.2025 | 63,02 | 63,98 | 62,31 | 62,78 | -0,22% | 28.584,00 |
| 14.10.2025 | 63,23 | 63,75 | 62,71 | 62,92 | -0,55% | 12.743,00 |
| 13.10.2025 | 63,75 | 64,27 | 63,08 | 63,27 | 0,43% | 39.930,00 |
| 10.10.2025 | 63,82 | 64,00 | 62,92 | 63,00 | -1,10% | 16.526,00 |
| 09.10.2025 | 63,36 | 63,70 | 63,36 | 63,70 | 0,31% | 26.211,00 |
| 08.10.2025 | 64,13 | 64,13 | 63,21 | 63,50 | 0,40% | 9.741,00 |
| 07.10.2025 | 63,75 | 63,75 | 63,20 | 63,25 | 0,35% | 32.624,00 |
| 06.10.2025 | 62,70 | 63,34 | 62,70 | 63,03 | 1,24% | 8.772,00 |
| 02.10.2025 | 62,27 | 62,54 | 62,23 | 62,26 | -0,03% | 12.645,00 |
| 01.10.2025 | 61,56 | 62,57 | 61,56 | 62,28 | 0,11% | 10.610,00 |
| 30.09.2025 | 61,87 | 62,70 | 61,84 | 62,21 | 0,14% | 13.173,00 |
| 29.09.2025 | 62,25 | 62,75 | 61,90 | 62,12 | 0,71% | 12.087,00 |
| 26.09.2025 | 61,03 | 62,36 | 61,00 | 61,68 | 1,33% | 33.201,00 |
| 25.09.2025 | 61,36 | 62,11 | 60,87 | 60,87 | -1,41% | 13.513,00 |
| 24.09.2025 | 61,65 | 62,36 | 61,65 | 61,74 | -0,45% | 8.029,00 |
| 23.09.2025 | 62,07 | 62,84 | 61,98 | 62,02 | 0,27% | 10.658,00 |
| 22.09.2025 | 61,35 | 62,53 | 61,35 | 61,85 | 0,18% | 11.621,00 |