42,980$
-0,30%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 61,72 | 61,97 | 61,72 | 61,74 | 0,23% | 10.542,00 |
| 18.09.2025 | 61,42 | 62,13 | 61,31 | 61,60 | 0,21% | 10.878,00 |
| 17.09.2025 | 61,77 | 62,11 | 61,25 | 61,47 | 0,18% | 12.684,00 |
| 16.09.2025 | 61,63 | 61,91 | 61,12 | 61,36 | 0,13% | 10.411,00 |
| 15.09.2025 | 61,10 | 61,74 | 61,10 | 61,28 | -0,03% | 13.773,00 |
| 12.09.2025 | 61,16 | 61,60 | 61,12 | 61,30 | -0,05% | 9.952,00 |
| 11.09.2025 | 60,82 | 61,79 | 60,82 | 61,33 | 1,02% | 10.222,00 |
| 10.09.2025 | 60,50 | 60,99 | 60,50 | 60,71 | 0,35% | 6.415,00 |
| 09.09.2025 | 60,31 | 61,18 | 60,31 | 60,50 | -0,03% | 10.511,00 |
| 08.09.2025 | 60,70 | 61,41 | 60,34 | 60,52 | 0,20% | 7.032,00 |
| 05.09.2025 | 60,70 | 60,70 | 60,11 | 60,40 | 0,38% | 10.011,00 |
| 04.09.2025 | 60,78 | 60,78 | 60,16 | 60,17 | -0,08% | 11.807,00 |
| 03.09.2025 | 60,03 | 60,50 | 59,84 | 60,22 | 0,65% | 8.200,00 |
| 02.09.2025 | 59,77 | 60,00 | 59,63 | 59,83 | -0,45% | 6.666,00 |
| 29.08.2025 | 59,70 | 60,20 | 59,70 | 60,10 | 0,25% | 29.616,00 |
| 28.08.2025 | 59,90 | 60,15 | 59,60 | 59,95 | 0,62% | 15.778,00 |
| 27.08.2025 | 59,77 | 59,87 | 59,39 | 59,58 | -0,02% | 23.125,00 |
| 26.08.2025 | 60,14 | 60,51 | 59,45 | 59,59 | -0,20% | 15.553,00 |
| 25.08.2025 | 59,71 | 59,93 | 59,60 | 59,71 | -0,47% | 16.166,00 |
| 22.08.2025 | 59,02 | 60,15 | 59,02 | 59,99 | 1,57% | 32.086,00 |
| 21.08.2025 | 59,22 | 59,33 | 58,97 | 59,06 | 0,08% | 40.989,00 |
| 20.08.2025 | 59,14 | 59,44 | 58,74 | 59,01 | -0,20% | 34.334,00 |
| 19.08.2025 | 59,07 | 59,39 | 58,96 | 59,13 | 0,37% | 34.407,00 |
| 18.08.2025 | 59,07 | 59,48 | 58,91 | 58,91 | -0,20% | 27.242,00 |
| 15.08.2025 | 59,12 | 59,38 | 59,03 | 59,03 | 0,31% | 12.503,00 |
| 14.08.2025 | 58,85 | 59,60 | 58,69 | 58,85 | -0,27% | 9.379,00 |
| 13.08.2025 | 58,75 | 59,68 | 58,62 | 59,01 | 0,55% | 13.996,00 |
| 12.08.2025 | 58,62 | 58,69 | 58,13 | 58,69 | 0,91% | 4.951,00 |
| 11.08.2025 | 58,18 | 58,66 | 58,16 | 58,16 | -0,33% | 3.938,00 |
| 08.08.2025 | 57,55 | 58,42 | 57,55 | 58,35 | 1,18% | 10.445,00 |
| 07.08.2025 | 58,15 | 58,19 | 57,67 | 57,67 | 0,38% | 22.276,00 |
| 06.08.2025 | 57,58 | 58,13 | 57,39 | 57,45 | 0,19% | 9.514,00 |
| 05.08.2025 | 57,23 | 57,75 | 56,89 | 57,34 | 0,60% | 8.710,00 |
| 04.08.2025 | 56,80 | 57,16 | 56,80 | 57,00 | 1,08% | 8.273,00 |
| 01.08.2025 | 56,27 | 56,97 | 56,27 | 56,39 | -1,36% | 23.742,00 |
| 31.07.2025 | 57,99 | 57,99 | 57,01 | 57,17 | 0,55% | 18.948,00 |
| 30.07.2025 | 57,25 | 57,25 | 56,84 | 56,86 | -0,72% | 13.427,00 |
| 29.07.2025 | 57,33 | 57,47 | 57,27 | 57,27 | -0,19% | 9.488,00 |
| 28.07.2025 | 57,47 | 57,61 | 57,21 | 57,38 | -0,36% | 32.232,00 |
| 25.07.2025 | 57,80 | 57,80 | 56,98 | 57,59 | 0,07% | 23.871,00 |
| 24.07.2025 | 57,38 | 58,19 | 57,17 | 57,55 | -0,14% | 48.378,00 |
| 23.07.2025 | 57,58 | 58,19 | 57,41 | 57,63 | 0,73% | 50.040,00 |
| 22.07.2025 | 57,09 | 57,41 | 57,06 | 57,21 | -0,14% | 19.496,00 |
| 21.07.2025 | 57,40 | 57,50 | 57,15 | 57,29 | 0,51% | 10.588,00 |
| 18.07.2025 | 57,05 | 57,46 | 56,92 | 57,00 | -0,25% | 24.972,00 |
| 17.07.2025 | 56,88 | 57,25 | 56,57 | 57,14 | 0,72% | 32.115,00 |
| 16.07.2025 | 56,91 | 56,91 | 56,59 | 56,73 | 0,07% | 21.388,00 |
| 15.07.2025 | 57,00 | 57,06 | 56,60 | 56,69 | -0,33% | 18.630,00 |
| 14.07.2025 | 56,83 | 57,10 | 56,64 | 56,88 | 0,23% | 31.798,00 |
| 11.07.2025 | 56,01 | 57,30 | 56,01 | 56,75 | -0,18% | 15.611,00 |
| 10.07.2025 | 56,69 | 56,99 | 56,41 | 56,85 | 0,23% | 19.384,00 |
| 09.07.2025 | 56,92 | 57,54 | 56,40 | 56,72 | 0,25% | 12.111,00 |
| 08.07.2025 | 56,72 | 56,81 | 56,28 | 56,58 | 0,45% | 23.086,00 |
| 07.07.2025 | 56,48 | 56,69 | 56,23 | 56,33 | -0,52% | 40.260,00 |
| 03.07.2025 | 56,50 | 56,64 | 56,47 | 56,62 | 0,75% | 5.576,00 |
| 02.07.2025 | 57,09 | 57,09 | 55,76 | 56,20 | -0,04% | 15.657,00 |
| 01.07.2025 | 56,03 | 56,50 | 55,86 | 56,22 | 0,32% | 7.294,00 |
| 30.06.2025 | 55,93 | 56,34 | 55,93 | 56,04 | 0,65% | 8.556,00 |
| 27.06.2025 | 55,18 | 56,41 | 55,09 | 55,68 | 0,72% | 18.161,00 |
| 26.06.2025 | 55,12 | 55,60 | 55,09 | 55,28 | 0,34% | 50.607,00 |
| 25.06.2025 | 55,38 | 55,52 | 55,01 | 55,09 | 0,04% | 19.160,00 |
| 24.06.2025 | 54,75 | 55,23 | 54,75 | 55,07 | 1,08% | 16.693,00 |
| 23.06.2025 | 53,90 | 54,66 | 53,90 | 54,48 | 0,89% | 19.962,00 |
| 20.06.2025 | 54,30 | 54,40 | 53,78 | 54,00 | 0,04% | 10.114,00 |
| 18.06.2025 | 54,12 | 54,57 | 53,97 | 53,98 | -0,70% | 28.501,00 |
| 17.06.2025 | 54,85 | 54,85 | 54,30 | 54,36 | -0,89% | 12.570,00 |
| 16.06.2025 | 54,61 | 55,31 | 54,61 | 54,85 | 0,57% | 7.065,00 |
| 13.06.2025 | 54,82 | 54,82 | 54,35 | 54,54 | -0,40% | 1.613,00 |
| 12.06.2025 | 54,80 | 54,96 | 54,51 | 54,76 | 0,29% | 27.804,00 |
| 11.06.2025 | 54,67 | 54,91 | 54,48 | 54,60 | -0,38% | 16.846,00 |
| 10.06.2025 | 55,00 | 55,00 | 54,54 | 54,81 | 0,33% | 7.414,00 |
| 09.06.2025 | 54,86 | 55,00 | 54,48 | 54,63 | -0,38% | 19.815,00 |
| 06.06.2025 | 54,87 | 54,99 | 54,52 | 54,84 | 0,64% | 8.687,00 |
| 05.06.2025 | 54,31 | 54,53 | 54,31 | 54,49 | 0,11% | 4.655,00 |
| 04.06.2025 | 54,90 | 55,00 | 54,31 | 54,43 | -0,22% | 8.795,00 |
| 03.06.2025 | 54,22 | 54,65 | 53,96 | 54,55 | 0,54% | 7.133,00 |
| 02.06.2025 | 54,05 | 54,27 | 53,82 | 54,26 | 0,61% | 3.484,00 |
| 30.05.2025 | 53,87 | 54,09 | 53,55 | 53,93 | 0,09% | 3.964,00 |
| 29.05.2025 | 53,76 | 54,46 | 53,70 | 53,88 | 0,88% | 21.362,00 |
| 28.05.2025 | 54,19 | 54,33 | 53,40 | 53,41 | -1,17% | 35.713,00 |
| 27.05.2025 | 53,90 | 54,48 | 53,54 | 54,04 | 1,45% | 27.143,00 |
| 23.05.2025 | 52,69 | 53,49 | 52,69 | 53,27 | 0,06% | 10.765,00 |
| 22.05.2025 | 53,05 | 53,86 | 52,96 | 53,24 | 0,32% | 21.878,00 |
| 21.05.2025 | 53,68 | 54,00 | 53,07 | 53,07 | -1,12% | 12.592,00 |