42,980$
-0,30%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 59,59 | 60,00 | 59,06 | 59,79 | -0,65% | 27.101,00 |
| 06.03.2026 | 60,41 | 60,77 | 60,00 | 60,18 | -0,97% | 1,00 |
| 05.03.2026 | 61,51 | 61,57 | 60,67 | 60,77 | -1,20% | 1,00 |
| 04.03.2026 | 61,02 | 61,85 | 61,02 | 61,51 | -0,86% | 1,00 |
| 03.03.2026 | 61,65 | 62,82 | 61,65 | 62,04 | 0,00% | 850,00 |
| 02.03.2026 | 61,65 | 62,82 | 61,65 | 62,04 | 0,40% | 1,00 |
| 27.02.2026 | 61,21 | 61,80 | 61,21 | 61,79 | -0,08% | 1,00 |
| 26.02.2026 | 62,06 | 62,06 | 61,60 | 61,84 | -0,67% | 1,00 |
| 25.02.2026 | 62,05 | 62,61 | 61,79 | 62,26 | 0,45% | 1,00 |
| 24.02.2026 | 61,39 | 61,98 | 61,06 | 61,98 | 1,41% | 1,00 |
| 23.02.2026 | 61,59 | 61,86 | 61,09 | 61,12 | -1,05% | 1,00 |
| 20.02.2026 | 61,30 | 62,23 | 61,21 | 61,77 | 0,72% | 38.212,00 |
| 19.02.2026 | 61,23 | 61,54 | 61,12 | 61,33 | 0,08% | 14.879,00 |
| 18.02.2026 | 61,28 | 62,13 | 60,90 | 61,28 | -0,23% | 25.794,00 |
| 17.02.2026 | 61,02 | 61,53 | 60,59 | 61,42 | 0,71% | 47.572,00 |
| 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 | 60,88 | 60,99 | 60,34 | 60,89 | 0,08% | 30.477,00 |
| 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 |