42,980$
-0,30%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 64,14 | 64,69 | 64,00 | 64,22 | -0,65% | 20.997,00 |
| 07.07.2026 | 64,93 | 64,93 | 64,30 | 64,64 | -0,22% | 21.968,00 |
| 06.07.2026 | 64,34 | 64,99 | 64,34 | 64,78 | 1,31% | 22.847,00 |
| 02.07.2026 | 64,00 | 64,53 | 63,78 | 63,94 | -0,02% | 27.596,00 |
| 01.07.2026 | 63,79 | 64,14 | 63,34 | 63,95 | 0,31% | 21.395,00 |
| 30.06.2026 | 63,11 | 64,03 | 62,59 | 63,75 | 1,01% | 41.477,00 |
| 29.06.2026 | 62,40 | 63,39 | 62,40 | 63,11 | 1,46% | 36.797,00 |
| 26.06.2026 | 62,29 | 62,79 | 62,20 | 62,20 | -0,35% | 41.090,00 |
| 25.06.2026 | 62,85 | 63,40 | 62,36 | 62,42 | -0,02% | 50.886,00 |
| 24.06.2026 | 62,50 | 62,76 | 62,37 | 62,43 | -0,19% | 62.466,00 |
| 23.06.2026 | 62,91 | 63,18 | 62,54 | 62,55 | -1,39% | 40.741,00 |
| 22.06.2026 | 63,73 | 63,94 | 63,16 | 63,43 | -0,83% | 39.625,00 |
| 18.06.2026 | 63,91 | 64,20 | 63,37 | 63,96 | 0,58% | 28.160,00 |
| 17.06.2026 | 64,03 | 64,22 | 63,32 | 63,59 | -0,97% | 45.351,00 |
| 16.06.2026 | 64,08 | 64,79 | 63,90 | 64,21 | 0,17% | 18.726,00 |
| 15.06.2026 | 63,69 | 64,77 | 63,69 | 64,10 | 1,12% | 14.110,00 |
| 12.06.2026 | 63,10 | 63,67 | 62,86 | 63,39 | 0,86% | 17.630,00 |
| 11.06.2026 | 61,92 | 63,41 | 61,92 | 62,85 | 1,21% | 35.797,00 |
| 10.06.2026 | 62,54 | 62,60 | 62,00 | 62,10 | -0,61% | 13.668,00 |
| 09.06.2026 | 63,15 | 64,99 | 62,00 | 62,48 | -1,03% | 39.241,00 |
| 08.06.2026 | 63,11 | 63,68 | 62,92 | 63,13 | 0,41% | 28.630,00 |
| 05.06.2026 | 63,45 | 64,23 | 62,51 | 62,87 | -1,52% | 22.357,00 |
| 04.06.2026 | 63,81 | 64,11 | 63,42 | 63,84 | 0,44% | 56.192,00 |
| 03.06.2026 | 63,82 | 64,42 | 63,51 | 63,56 | -0,84% | 43.626,00 |
| 02.06.2026 | 63,91 | 64,46 | 63,70 | 64,10 | 0,19% | 32.362,00 |
| 01.06.2026 | 63,81 | 64,30 | 63,50 | 63,98 | 0,22% | 20.538,00 |
| 29.05.2026 | 64,00 | 64,36 | 63,84 | 63,84 | -0,25% | 28.516,00 |
| 28.05.2026 | 63,77 | 64,38 | 63,46 | 64,00 | -0,02% | 33.627,00 |
| 27.05.2026 | 64,64 | 64,71 | 64,01 | 64,01 | -0,93% | 9.599,00 |
| 26.05.2026 | 64,34 | 64,80 | 64,19 | 64,61 | 0,48% | 28.572,00 |
| 22.05.2026 | 64,04 | 64,50 | 63,74 | 64,30 | 0,59% | 42.920,00 |
| 21.05.2026 | 63,97 | 64,26 | 63,88 | 63,92 | 0,41% | 18.453,00 |
| 20.05.2026 | 63,22 | 64,02 | 63,22 | 63,66 | 0,87% | 31.409,00 |
| 19.05.2026 | 62,78 | 63,50 | 62,78 | 63,11 | -0,32% | 27.012,00 |
| 18.05.2026 | 64,25 | 64,50 | 62,81 | 63,31 | -1,08% | 47.769,00 |
| 15.05.2026 | 64,18 | 64,62 | 63,86 | 64,00 | -0,30% | 53.523,00 |
| 14.05.2026 | 64,15 | 65,00 | 64,15 | 64,19 | -0,12% | 7.865,00 |
| 13.05.2026 | 63,94 | 64,46 | 63,86 | 64,27 | 0,09% | 20.434,00 |
| 12.05.2026 | 64,34 | 64,50 | 63,58 | 64,21 | -0,68% | 22.903,00 |
| 11.05.2026 | 64,32 | 65,00 | 64,29 | 64,65 | 0,26% | 45.195,00 |
| 08.05.2026 | 64,25 | 64,78 | 64,00 | 64,48 | 0,73% | 16.249,00 |
| 07.05.2026 | 65,40 | 65,82 | 63,96 | 64,01 | -0,93% | 9.459,00 |
| 06.05.2026 | 64,98 | 65,74 | 64,19 | 64,61 | 0,69% | 24.756,00 |
| 05.05.2026 | 63,93 | 65,59 | 63,75 | 64,17 | 1,06% | 15.290,00 |
| 04.05.2026 | 63,78 | 65,56 | 63,38 | 63,50 | -0,92% | 31.587,00 |
| 01.05.2026 | 64,86 | 65,65 | 64,05 | 64,09 | -0,56% | 53.726,00 |
| 30.04.2026 | 65,01 | 65,50 | 63,67 | 64,45 | -0,83% | 18.897,00 |
| 29.04.2026 | 65,38 | 65,54 | 64,65 | 64,99 | 0,02% | 24.543,00 |
| 28.04.2026 | 65,21 | 65,21 | 64,50 | 64,98 | -0,15% | 14.625,00 |
| 27.04.2026 | 65,31 | 65,31 | 64,91 | 65,08 | -0,03% | 13.050,00 |
| 24.04.2026 | 65,17 | 65,98 | 64,92 | 65,10 | -0,18% | 10.701,00 |
| 23.04.2026 | 65,49 | 65,75 | 65,20 | 65,22 | 0,14% | 21.979,00 |
| 22.04.2026 | 64,97 | 66,18 | 64,33 | 65,13 | 1,29% | 22.474,00 |
| 21.04.2026 | 64,05 | 64,94 | 64,05 | 64,30 | 0,39% | 30.861,00 |
| 20.04.2026 | 64,01 | 64,15 | 63,65 | 64,05 | 0,34% | 22.955,00 |
| 17.04.2026 | 63,48 | 64,42 | 63,27 | 63,83 | 1,14% | 35.082,00 |
| 16.04.2026 | 62,99 | 63,23 | 62,74 | 63,11 | 0,33% | 30.126,00 |
| 15.04.2026 | 62,70 | 63,24 | 62,55 | 62,90 | 0,61% | 28.034,00 |
| 14.04.2026 | 61,60 | 62,70 | 61,60 | 62,52 | 0,81% | 26.031,00 |
| 13.04.2026 | 61,32 | 62,19 | 61,26 | 62,02 | 0,50% | 23.819,00 |
| 10.04.2026 | 61,84 | 62,01 | 61,10 | 61,71 | 0,55% | 37.011,00 |
| 09.04.2026 | 60,95 | 61,57 | 60,72 | 61,37 | 0,69% | 23.200,00 |
| 08.04.2026 | 61,11 | 61,75 | 60,52 | 60,95 | 2,64% | 20.593,00 |
| 07.04.2026 | 59,38 | 59,53 | 58,84 | 59,38 | 0,17% | 24.050,00 |
| 06.04.2026 | 59,00 | 59,67 | 59,00 | 59,28 | 0,27% | 21.789,00 |
| 02.04.2026 | 58,81 | 59,38 | 57,91 | 59,12 | -0,27% | 8.446,00 |
| 01.04.2026 | 58,42 | 59,61 | 58,42 | 59,28 | 1,39% | 32.477,00 |
| 31.03.2026 | 57,82 | 58,68 | 57,39 | 58,47 | 2,63% | 34.513,00 |
| 30.03.2026 | 57,34 | 57,41 | 56,85 | 56,97 | 0,19% | 26.079,00 |
| 27.03.2026 | 58,20 | 58,66 | 56,86 | 56,86 | -2,62% | 41.803,00 |
| 26.03.2026 | 59,79 | 60,08 | 58,22 | 58,39 | -2,76% | 37.698,00 |
| 25.03.2026 | 59,75 | 60,50 | 59,66 | 60,05 | 0,98% | 92.338,00 |
| 24.03.2026 | 59,77 | 59,82 | 59,30 | 59,47 | -0,59% | 34.512,00 |
| 23.03.2026 | 59,72 | 60,12 | 59,30 | 59,82 | 1,20% | 37.021,00 |
| 20.03.2026 | 59,60 | 59,75 | 59,07 | 59,11 | -0,99% | 27.519,00 |
| 19.03.2026 | 59,64 | 59,78 | 59,49 | 59,70 | -0,47% | 41.779,00 |
| 18.03.2026 | 60,12 | 60,39 | 59,72 | 59,98 | -0,37% | 73.079,00 |
| 17.03.2026 | 59,90 | 60,77 | 59,90 | 60,20 | 1,01% | 81.727,00 |
| 16.03.2026 | 59,77 | 59,78 | 59,25 | 59,60 | 1,14% | 40.016,00 |
| 13.03.2026 | 59,88 | 59,88 | 58,82 | 58,93 | -1,19% | 17.340,00 |
| 12.03.2026 | 59,79 | 59,81 | 59,22 | 59,64 | -0,90% | 24.634,00 |
| 11.03.2026 | 60,34 | 60,40 | 59,84 | 60,18 | -0,18% | 14.851,00 |
| 10.03.2026 | 60,37 | 60,40 | 60,02 | 60,29 | 0,84% | 1,00 |
| 09.03.2026 | 59,59 | 60,00 | 59,06 | 59,79 | -0,65% | 1,00 |
| 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 | 0,20% | 1,00 |
| 03.03.2026 | 61,65 | 61,65 | 60,55 | 61,38 | -1,06% | 1,00 |
| 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 |