General American Investors
[WKN: A0HNSL | ISIN: US3688024013]
Aktienkurse
26,150$ 0,27%
Echtzeit-Aktienkurs General American Investors
Bid: Ask:

Aktienkurse zur General American Investors Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 24,80 24,81 24,71 24,72 0,08% 14.621,00
12.03.2025 24,68 24,76 24,68 24,70 0,12% 22.202,00
11.03.2025 24,66 24,70 24,61 24,67 0,00% 36.020,00
10.03.2025 24,67 24,71 24,61 24,67 0,04% 43.247,00
07.03.2025 24,68 24,73 24,65 24,66 -1,44% 92.023,00
06.03.2025 25,03 25,03 24,94 25,02 -0,16% 71.304,00
05.03.2025 25,05 25,08 25,04 25,06 0,04% 24.851,00
04.03.2025 25,06 25,10 25,03 25,05 -0,36% 21.659,00
03.03.2025 25,03 25,15 25,03 25,14 0,42% 51.410,00
28.02.2025 25,05 25,06 25,03 25,04 -0,02% 19.800,00
27.02.2025 25,05 25,05 25,03 25,04 -0,04% 9.758,00
26.02.2025 25,06 25,06 25,03 25,05 0,08% 7.270,00
25.02.2025 25,02 25,06 25,02 25,03 0,08% 31.205,00
24.02.2025 25,01 25,04 25,00 25,01 -0,04% 28.063,00
21.02.2025 25,06 25,06 25,02 25,02 -0,07% 14.486,00
20.02.2025 25,00 25,06 25,00 25,04 0,20% 19.515,00
19.02.2025 25,00 25,02 24,99 24,99 -0,19% 10.519,00
18.02.2025 25,02 25,12 25,02 25,03 -0,25% 4.664,00
14.02.2025 25,10 25,12 25,01 25,10 -0,02% 14.667,00
13.02.2025 25,00 25,10 25,00 25,10 0,40% 5.503,00
12.02.2025 25,15 25,15 25,00 25,00 -0,77% 12.939,00
11.02.2025 25,19 25,23 25,15 25,19 -0,30% 5.108,00
10.02.2025 25,25 25,35 25,17 25,27 0,14% 5.985,00
07.02.2025 25,25 25,25 25,21 25,24 -0,06% 3.236,00
06.02.2025 25,20 25,26 25,18 25,25 0,32% 12.093,00
05.02.2025 25,25 25,32 25,10 25,17 -0,08% 12.456,00
04.02.2025 25,20 25,22 25,19 25,19 -0,04% 3.790,00
03.02.2025 25,25 25,29 25,20 25,20 -0,08% 3.196,00
31.01.2025 25,22 25,34 25,21 25,22 -0,12% 2.419,00
30.01.2025 25,30 25,30 25,25 25,25 -0,02% 6.950,00
29.01.2025 25,27 25,27 25,25 25,26 0,11% 3.628,00
28.01.2025 25,36 25,36 25,22 25,23 -0,37% 968,00
27.01.2025 25,24 25,36 25,20 25,32 0,40% 3.352,00
24.01.2025 25,20 25,24 25,20 25,22 0,04% 2.651,00
23.01.2025 25,22 25,28 25,20 25,21 -0,59% 5.620,00
22.01.2025 25,30 25,36 25,25 25,36 0,36% 5.669,00
21.01.2025 25,28 25,30 25,25 25,27 0,28% 4.285,00
17.01.2025 25,18 25,22 25,11 25,20 0,10% 10.304,00
16.01.2025 25,04 25,19 25,04 25,18 0,05% 5.789,00
15.01.2025 25,21 25,21 25,10 25,16 0,35% 1.256,00
14.01.2025 25,04 25,22 25,04 25,08 -0,69% 978,00
13.01.2025 25,00 25,25 24,94 25,25 0,90% 11.613,00
10.01.2025 25,10 25,14 24,90 25,03 -0,70% 19.898,00
08.01.2025 25,18 25,28 25,05 25,20 0,45% 12.786,00
07.01.2025 25,05 25,10 25,05 25,09 0,16% 3.315,00
06.01.2025 25,03 25,07 25,03 25,05 -0,02% 2.477,00
03.01.2025 25,07 25,07 25,02 25,06 -0,06% 8.714,00
02.01.2025 25,06 25,07 25,04 25,07 -0,67% 3.512,00
31.12.2024 24,92 25,24 24,90 25,24 1,06% 5.558,00
30.12.2024 25,05 25,25 24,93 24,98 -0,10% 20.626,00
27.12.2024 25,08 25,09 25,00 25,00 -0,28% 11.248,00
26.12.2024 25,10 25,10 25,01 25,07 -0,12% 4.283,00
24.12.2024 25,01 25,11 25,01 25,10 0,32% 4.888,00
23.12.2024 25,14 25,14 25,01 25,02 0,08% 6.738,00
20.12.2024 24,97 25,00 24,94 25,00 0,24% 1.265,00
19.12.2024 25,05 25,15 24,86 24,94 -0,44% 13.242,00
18.12.2024 25,20 25,29 25,05 25,05 -1,07% 22.939,00
17.12.2024 25,02 25,37 25,00 25,32 1,28% 28.634,00
16.12.2024 25,12 25,12 24,78 25,00 -0,48% 36.755,00
13.12.2024 25,30 25,31 25,12 25,12 -0,71% 9.394,00
12.12.2024 25,45 25,46 25,30 25,30 -0,39% 11.452,00
11.12.2024 25,42 25,46 25,37 25,40 -0,18% 24.192,00
10.12.2024 25,42 25,47 25,42 25,45 -0,10% 16.326,00
09.12.2024 25,50 25,53 25,47 25,47 -1,41% 6.320,00
06.12.2024 25,86 25,86 25,80 25,83 -0,06% 3.934,00
05.12.2024 25,82 25,85 25,80 25,85 0,15% 26.128,00
04.12.2024 25,81 25,86 25,80 25,81 -0,04% 4.976,00
03.12.2024 25,82 25,85 25,81 25,82 0,04% 2.632,00
02.12.2024 25,80 25,89 25,80 25,81 -0,08% 4.656,00
29.11.2024 25,82 25,83 25,82 25,83 0,02% 925,00
27.11.2024 25,84 25,85 25,81 25,83 0,06% 1.888,00
26.11.2024 25,81 25,83 25,81 25,81 0,00% 1.264,00
25.11.2024 25,92 25,95 25,80 25,81 -0,73% 15.348,00
22.11.2024 25,93 26,00 25,87 26,00 0,58% 879,00
21.11.2024 25,94 25,94 25,85 25,85 -0,77% 701,00
20.11.2024 25,97 26,10 25,82 26,05 0,31% 10.512,00
19.11.2024 25,87 25,97 25,80 25,97 0,39% 5.170,00
18.11.2024 25,87 25,87 25,87 25,87 -0,12% 223,00
15.11.2024 25,84 25,96 25,84 25,90 0,00% 4.573,00
14.11.2024 26,04 26,04 25,83 25,90 -0,04% 2.192,00
13.11.2024 25,90 25,98 25,90 25,91 -0,11% 1.984,00
12.11.2024 25,95 25,95 25,90 25,94 -0,13% 2.098,00
11.11.2024 25,96 26,01 25,91 25,97 0,16% 4.626,00
08.11.2024 25,91 26,01 25,91 25,93 -0,08% 2.691,00
07.11.2024 25,90 25,97 25,90 25,95 0,19% 2.212,00
06.11.2024 26,23 26,23 25,90 25,90 -1,18% 5.795,00
05.11.2024 26,13 26,24 26,13 26,21 0,16% 6.171,00
04.11.2024 26,15 26,17 26,04 26,17 0,50% 8.314,00
01.11.2024 25,81 26,10 25,81 26,04 0,58% 16.368,00
31.10.2024 25,90 25,90 25,87 25,89 -0,08% 960,00
30.10.2024 25,87 25,91 25,81 25,91 0,15% 855,00
29.10.2024 25,85 25,90 25,84 25,87 0,02% 5.670,00
28.10.2024 25,90 25,98 25,85 25,86 -0,22% 6.177,00
25.10.2024 25,85 25,92 25,85 25,92 -0,11% 695,00
24.10.2024 25,90 25,96 25,90 25,95 0,19% 6.793,00
23.10.2024 25,90 25,95 25,90 25,90 -0,19% 2.886,00
22.10.2024 25,98 25,98 25,90 25,95 -0,23% 3.869,00
21.10.2024 25,99 26,01 25,90 26,01 -0,15% 4.888,00
18.10.2024 26,00 26,05 25,97 26,05 0,00% 5.691,00
17.10.2024 26,02 26,05 26,02 26,05 -0,04% 667,00