42,980$
-0,30%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |