42,980$
-0,30%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 49,61 | 49,61 | 49,17 | 49,17 | -1,27% | 12.684,00 |
| 12.03.2025 | 49,85 | 49,98 | 49,18 | 49,80 | 0,30% | 25.000,00 |
| 11.03.2025 | 49,27 | 50,00 | 49,16 | 49,65 | 0,20% | 26.552,00 |
| 10.03.2025 | 50,00 | 50,34 | 49,28 | 49,55 | -1,88% | 35.707,00 |
| 07.03.2025 | 50,99 | 50,99 | 49,95 | 50,50 | -0,37% | 75.841,00 |
| 06.03.2025 | 50,78 | 51,01 | 50,29 | 50,69 | -0,37% | 21.341,00 |
| 05.03.2025 | 50,55 | 51,89 | 50,15 | 50,88 | 0,72% | 36.338,00 |
| 04.03.2025 | 50,50 | 50,89 | 50,05 | 50,52 | -0,27% | 22.392,00 |
| 03.03.2025 | 51,44 | 51,79 | 50,60 | 50,65 | -0,47% | 33.891,00 |
| 28.02.2025 | 50,86 | 51,16 | 50,81 | 50,89 | -0,33% | 76.968,00 |
| 27.02.2025 | 51,50 | 52,01 | 50,87 | 51,06 | -0,45% | 40.729,00 |
| 26.02.2025 | 51,33 | 51,74 | 51,26 | 51,29 | 0,04% | 16.998,00 |
| 25.02.2025 | 51,36 | 51,55 | 51,12 | 51,27 | -0,18% | 34.647,00 |
| 24.02.2025 | 51,60 | 51,97 | 51,36 | 51,36 | -1,14% | 58.143,00 |
| 21.02.2025 | 52,57 | 52,57 | 51,90 | 51,95 | -0,80% | 8.799,00 |
| 20.02.2025 | 52,37 | 52,41 | 52,21 | 52,37 | -0,17% | 27.060,00 |
| 19.02.2025 | 52,38 | 52,52 | 52,26 | 52,46 | -0,02% | 51.109,00 |
| 18.02.2025 | 52,70 | 52,96 | 52,36 | 52,47 | -0,25% | 50.843,00 |
| 14.02.2025 | 52,84 | 52,89 | 52,60 | 52,60 | -0,45% | 13.357,00 |
| 13.02.2025 | 52,54 | 52,85 | 52,44 | 52,84 | 0,15% | 10.185,00 |
| 12.02.2025 | 52,30 | 52,82 | 52,20 | 52,76 | 0,44% | 13.139,00 |
| 11.02.2025 | 52,26 | 52,64 | 52,26 | 52,53 | 0,23% | 16.181,00 |
| 10.02.2025 | 52,67 | 52,84 | 52,25 | 52,41 | -0,11% | 53.934,00 |
| 07.02.2025 | 52,68 | 52,95 | 52,39 | 52,47 | -0,34% | 18.907,00 |
| 06.02.2025 | 52,64 | 52,71 | 52,53 | 52,65 | 0,17% | 16.297,00 |
| 05.02.2025 | 52,38 | 52,73 | 52,22 | 52,56 | 0,31% | 8.162,00 |
| 04.02.2025 | 52,45 | 53,00 | 52,21 | 52,40 | -0,08% | 36.744,00 |
| 03.02.2025 | 52,07 | 52,82 | 51,90 | 52,44 | -0,57% | 19.258,00 |
| 31.01.2025 | 52,49 | 52,96 | 52,31 | 52,74 | 0,29% | 8.052,00 |
| 30.01.2025 | 52,52 | 52,70 | 52,42 | 52,59 | 0,37% | 8.974,00 |
| 29.01.2025 | 52,62 | 52,66 | 52,21 | 52,39 | -0,17% | 15.591,00 |
| 28.01.2025 | 52,34 | 52,71 | 52,20 | 52,48 | 0,44% | 51.163,00 |
| 27.01.2025 | 52,50 | 52,50 | 52,01 | 52,25 | -1,45% | 7.071,00 |
| 24.01.2025 | 53,10 | 53,10 | 52,93 | 53,02 | -0,45% | 14.515,00 |
| 23.01.2025 | 53,21 | 53,50 | 53,06 | 53,26 | -0,45% | 15.858,00 |
| 22.01.2025 | 52,88 | 53,50 | 52,50 | 53,50 | 0,48% | 42.031,00 |
| 21.01.2025 | 53,10 | 53,88 | 52,62 | 53,25 | 1,26% | 18.308,00 |
| 17.01.2025 | 52,52 | 52,92 | 52,17 | 52,58 | 0,81% | 20.213,00 |
| 16.01.2025 | 51,83 | 52,42 | 51,14 | 52,16 | 0,79% | 22.493,00 |
| 15.01.2025 | 51,63 | 51,80 | 51,63 | 51,75 | 1,33% | 10.846,00 |
| 14.01.2025 | 50,83 | 51,41 | 50,83 | 51,07 | -0,12% | 12.364,00 |
| 13.01.2025 | 50,51 | 51,13 | 50,51 | 51,13 | 0,71% | 14.766,00 |
| 10.01.2025 | 50,97 | 51,09 | 50,41 | 50,77 | -0,63% | 21.837,00 |
| 08.01.2025 | 51,38 | 51,38 | 50,82 | 51,09 | 0,00% | 20.558,00 |
| 07.01.2025 | 51,45 | 51,61 | 50,91 | 51,09 | -0,10% | 11.790,00 |
| 06.01.2025 | 51,04 | 51,52 | 50,97 | 51,14 | 0,16% | 21.979,00 |
| 03.01.2025 | 51,08 | 51,18 | 50,75 | 51,06 | 0,83% | 22.112,00 |
| 02.01.2025 | 51,22 | 51,37 | 50,40 | 50,64 | -0,73% | 19.137,00 |
| 31.12.2024 | 51,34 | 51,34 | 50,92 | 51,01 | -0,49% | 22.581,00 |
| 30.12.2024 | 51,05 | 52,05 | 50,46 | 51,26 | -0,31% | 22.705,00 |
| 27.12.2024 | 51,59 | 51,78 | 50,86 | 51,42 | 0,06% | 26.749,00 |
| 26.12.2024 | 51,94 | 51,94 | 51,29 | 51,39 | -0,93% | 29.996,00 |
| 24.12.2024 | 51,36 | 52,67 | 50,96 | 51,87 | 1,89% | 16.218,00 |
| 23.12.2024 | 51,40 | 51,49 | 50,91 | 50,91 | -0,99% | 42.237,00 |
| 20.12.2024 | 50,42 | 51,98 | 50,42 | 51,42 | 2,00% | 18.400,00 |
| 19.12.2024 | 51,61 | 51,93 | 50,17 | 50,41 | -2,68% | 47.761,00 |
| 18.12.2024 | 52,21 | 52,95 | 51,75 | 51,80 | -1,35% | 33.646,00 |
| 17.12.2024 | 52,38 | 52,62 | 52,16 | 52,51 | 0,21% | 22.223,00 |
| 16.12.2024 | 52,21 | 52,81 | 52,20 | 52,40 | 0,58% | 26.899,00 |
| 13.12.2024 | 52,22 | 52,46 | 52,06 | 52,10 | -0,52% | 12.026,00 |
| 12.12.2024 | 52,03 | 52,45 | 51,89 | 52,37 | 0,56% | 26.415,00 |
| 11.12.2024 | 51,59 | 52,38 | 51,59 | 52,08 | 0,89% | 34.490,00 |
| 10.12.2024 | 51,98 | 52,34 | 51,54 | 51,62 | -0,35% | 25.236,00 |
| 09.12.2024 | 52,39 | 52,71 | 51,53 | 51,80 | -0,58% | 31.262,00 |
| 06.12.2024 | 52,09 | 52,23 | 50,99 | 52,10 | 0,33% | 25.466,00 |
| 05.12.2024 | 51,80 | 52,01 | 51,80 | 51,93 | 0,62% | 42.883,00 |
| 04.12.2024 | 51,69 | 51,93 | 51,54 | 51,61 | 0,17% | 25.950,00 |
| 03.12.2024 | 51,57 | 52,14 | 51,52 | 51,52 | -0,35% | 24.708,00 |
| 02.12.2024 | 51,54 | 52,18 | 51,42 | 51,70 | 0,56% | 47.638,00 |
| 29.11.2024 | 51,30 | 51,49 | 51,23 | 51,41 | 0,55% | 9.326,00 |
| 27.11.2024 | 50,99 | 51,41 | 50,97 | 51,13 | 0,55% | 36.012,00 |
| 26.11.2024 | 50,47 | 50,99 | 50,47 | 50,85 | 0,51% | 32.257,00 |
| 25.11.2024 | 50,68 | 51,00 | 50,52 | 50,59 | 0,82% | 22.943,00 |
| 22.11.2024 | 49,84 | 50,35 | 49,76 | 50,18 | 1,23% | 110.095,00 |
| 20.11.2024 | 49,91 | 49,91 | 49,34 | 49,57 | -0,28% | 30.073,00 |
| 19.11.2024 | 49,35 | 50,06 | 49,35 | 49,71 | 0,28% | 139.054,00 |
| 18.11.2024 | 49,62 | 50,39 | 49,26 | 49,57 | -8,34% | 35.677,00 |
| 15.11.2024 | 54,44 | 55,05 | 53,47 | 54,08 | -0,79% | 65.905,00 |
| 14.11.2024 | 54,63 | 54,98 | 54,23 | 54,51 | -0,27% | 42.259,00 |
| 13.11.2024 | 54,88 | 55,34 | 54,34 | 54,66 | 0,00% | 29.150,00 |
| 12.11.2024 | 55,19 | 55,44 | 54,52 | 54,66 | -0,89% | 32.411,00 |
| 11.11.2024 | 54,97 | 55,41 | 54,84 | 55,15 | 0,18% | 42.388,00 |
| 08.11.2024 | 54,60 | 55,05 | 54,58 | 55,05 | 0,75% | 26.576,00 |
| 07.11.2024 | 54,06 | 54,81 | 54,06 | 54,64 | 1,07% | 32.185,00 |
| 06.11.2024 | 54,10 | 54,18 | 53,65 | 54,06 | 2,00% | 24.037,00 |
| 05.11.2024 | 52,74 | 53,35 | 52,74 | 53,00 | 0,84% | 19.596,00 |
| 04.11.2024 | 52,63 | 52,75 | 52,42 | 52,56 | -0,38% | 22.654,00 |
| 01.11.2024 | 52,82 | 53,23 | 52,52 | 52,76 | 0,02% | 42.553,00 |
| 31.10.2024 | 53,63 | 53,63 | 52,75 | 52,75 | -2,06% | 31.796,00 |
| 30.10.2024 | 53,97 | 54,07 | 53,75 | 53,86 | -0,20% | 30.691,00 |
| 29.10.2024 | 53,32 | 53,99 | 53,29 | 53,97 | 1,18% | 27.910,00 |
| 28.10.2024 | 53,40 | 53,85 | 53,24 | 53,34 | 0,02% | 37.778,00 |
| 25.10.2024 | 53,29 | 53,90 | 53,24 | 53,33 | -0,17% | 32.109,00 |
| 24.10.2024 | 53,32 | 53,81 | 53,23 | 53,42 | 0,02% | 24.288,00 |
| 23.10.2024 | 53,70 | 53,92 | 53,35 | 53,41 | -0,80% | 29.319,00 |
| 22.10.2024 | 53,55 | 53,85 | 53,55 | 53,84 | 0,19% | 42.967,00 |
| 21.10.2024 | 54,00 | 54,00 | 53,52 | 53,74 | -0,68% | 11.349,00 |
| 18.10.2024 | 53,95 | 54,16 | 53,80 | 54,11 | 0,82% | 9.223,00 |
| 17.10.2024 | 53,67 | 54,01 | 53,55 | 53,67 | 0,24% | 18.492,00 |
| 16.10.2024 | 53,50 | 53,86 | 53,28 | 53,54 | -0,07% | 45.973,00 |