26,150$
0,27%
Echtzeit-Aktienkurs General American Investors
Bid:
Ask:
Aktienkurse zur General American Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,06 | 25,07 | 25,03 | 25,05 | -0,04% | 5.737,00 |
| 12.02.2026 | 25,04 | 25,06 | 25,04 | 25,06 | 0,06% | 749,00 |
| 11.02.2026 | 25,07 | 25,07 | 25,03 | 25,04 | 0,00% | 4.384,00 |
| 10.02.2026 | 25,03 | 25,08 | 25,02 | 25,04 | 0,08% | 12.295,00 |
| 09.02.2026 | 25,09 | 25,09 | 25,01 | 25,02 | -0,29% | 8.861,00 |
| 06.02.2026 | 25,14 | 25,14 | 25,03 | 25,09 | -0,19% | 5.644,00 |
| 05.02.2026 | 25,01 | 25,14 | 25,01 | 25,14 | 0,56% | 5.429,00 |
| 04.02.2026 | 25,01 | 25,07 | 24,95 | 25,00 | 0,00% | 14.271,00 |
| 03.02.2026 | 25,03 | 25,08 | 24,98 | 25,00 | -0,32% | 24.621,00 |
| 02.02.2026 | 25,03 | 25,12 | 25,03 | 25,08 | 0,00% | 11.744,00 |
| 30.01.2026 | 25,05 | 25,11 | 25,02 | 25,08 | 0,12% | 8.583,00 |
| 29.01.2026 | 25,07 | 25,09 | 25,05 | 25,05 | -0,12% | 1.809,00 |
| 28.01.2026 | 25,05 | 25,10 | 25,05 | 25,08 | 0,04% | 6.102,00 |
| 27.01.2026 | 25,12 | 25,14 | 25,07 | 25,07 | 0,00% | 6.346,00 |
| 26.01.2026 | 25,07 | 25,18 | 25,07 | 25,07 | -0,12% | 10.558,00 |
| 23.01.2026 | 25,06 | 25,13 | 25,06 | 25,10 | 0,12% | 3.182,00 |
| 22.01.2026 | 25,05 | 25,18 | 25,05 | 25,07 | -0,04% | 3.396,00 |
| 20.01.2026 | 25,05 | 25,10 | 25,05 | 25,08 | -0,12% | 5.168,00 |
| 16.01.2026 | 25,03 | 25,14 | 25,03 | 25,11 | 0,14% | 7.024,00 |
| 15.01.2026 | 25,00 | 25,15 | 25,00 | 25,08 | 0,14% | 3.430,00 |
| 14.01.2026 | 25,00 | 25,10 | 25,00 | 25,04 | 0,16% | 15.425,00 |
| 13.01.2026 | 25,12 | 25,12 | 24,75 | 25,00 | -0,58% | 65.096,00 |
| 12.01.2026 | 25,08 | 25,28 | 25,08 | 25,15 | 0,06% | 10.622,00 |
| 09.01.2026 | 25,07 | 25,14 | 25,06 | 25,13 | 0,20% | 6.576,00 |
| 08.01.2026 | 25,02 | 25,12 | 25,02 | 25,08 | 0,32% | 7.850,00 |
| 07.01.2026 | 25,13 | 25,23 | 25,00 | 25,00 | -0,52% | 26.289,00 |
| 06.01.2026 | 25,06 | 25,19 | 25,04 | 25,13 | 0,32% | 16.558,00 |
| 05.01.2026 | 25,05 | 25,08 | 25,02 | 25,05 | -0,06% | 9.059,00 |
| 02.01.2026 | 25,07 | 25,08 | 25,00 | 25,07 | -0,18% | 10.384,00 |
| 31.12.2025 | 25,12 | 25,12 | 25,08 | 25,11 | -0,24% | 741,00 |
| 30.12.2025 | 25,06 | 25,25 | 25,06 | 25,17 | 0,24% | 5.799,00 |
| 29.12.2025 | 25,30 | 25,30 | 25,11 | 25,11 | -0,36% | 9.265,00 |
| 26.12.2025 | 25,24 | 25,34 | 25,20 | 25,20 | -0,51% | 4.538,00 |
| 24.12.2025 | 25,27 | 25,34 | 25,15 | 25,33 | 0,72% | 6.345,00 |
| 23.12.2025 | 25,35 | 25,37 | 25,15 | 25,15 | -0,47% | 12.104,00 |
| 22.12.2025 | 25,20 | 25,83 | 25,19 | 25,27 | 0,76% | 17.088,00 |
| 19.12.2025 | 25,05 | 25,20 | 25,05 | 25,08 | -0,24% | 4.438,00 |
| 18.12.2025 | 25,05 | 25,15 | 25,05 | 25,14 | 0,36% | 4.835,00 |
| 17.12.2025 | 25,09 | 25,10 | 25,05 | 25,05 | 0,12% | 1.977,00 |
| 16.12.2025 | 25,02 | 25,04 | 25,02 | 25,02 | 0,00% | 3.726,00 |
| 15.12.2025 | 25,02 | 25,11 | 25,02 | 25,02 | -0,12% | 1.470,00 |
| 12.12.2025 | 25,03 | 25,12 | 25,03 | 25,05 | 0,00% | 24.124,00 |
| 11.12.2025 | 25,04 | 25,08 | 25,02 | 25,05 | 0,04% | 4.440,00 |
| 10.12.2025 | 25,03 | 25,04 | 24,99 | 25,04 | -0,12% | 35.271,00 |
| 09.12.2025 | 25,07 | 25,10 | 25,03 | 25,07 | -0,07% | 5.572,00 |
| 08.12.2025 | 25,04 | 25,10 | 24,99 | 25,09 | -0,61% | 26.100,00 |
| 05.12.2025 | 25,17 | 25,29 | 25,17 | 25,24 | -0,04% | 8.830,00 |
| 04.12.2025 | 25,25 | 25,27 | 25,25 | 25,25 | 0,00% | 5.031,00 |
| 03.12.2025 | 25,11 | 25,27 | 25,11 | 25,25 | 0,20% | 8.218,00 |
| 02.12.2025 | 25,20 | 25,25 | 25,20 | 25,20 | -0,12% | 3.267,00 |
| 01.12.2025 | 25,15 | 25,23 | 25,15 | 25,23 | 0,16% | 1.756,00 |
| 28.11.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 0,16% | 670,00 |
| 26.11.2025 | 25,15 | 25,19 | 25,08 | 25,15 | 0,00% | 8.418,00 |
| 25.11.2025 | 25,00 | 25,16 | 24,98 | 25,15 | 0,64% | 15.994,00 |
| 24.11.2025 | 25,00 | 25,09 | 24,13 | 24,99 | -0,18% | 44.020,00 |
| 21.11.2025 | 24,99 | 25,09 | 24,99 | 25,03 | 0,00% | 4.746,00 |
| 20.11.2025 | 25,02 | 25,09 | 24,98 | 25,04 | -0,17% | 6.507,00 |
| 19.11.2025 | 25,01 | 25,08 | 25,01 | 25,08 | 0,30% | 2.258,00 |
| 18.11.2025 | 25,03 | 25,10 | 24,98 | 25,00 | -0,12% | 4.728,00 |
| 17.11.2025 | 24,96 | 25,10 | 24,96 | 25,03 | 0,21% | 3.943,00 |
| 14.11.2025 | 24,98 | 25,04 | 24,98 | 24,98 | 0,04% | 9.014,00 |
| 13.11.2025 | 24,87 | 25,03 | 24,87 | 24,97 | -0,12% | 13.218,00 |
| 12.11.2025 | 25,13 | 25,13 | 24,88 | 25,00 | -0,20% | 52.674,00 |
| 11.11.2025 | 25,05 | 25,06 | 25,05 | 25,05 | -0,12% | 3.323,00 |
| 10.11.2025 | 24,94 | 25,08 | 24,94 | 25,08 | 0,20% | 8.905,00 |
| 07.11.2025 | 24,97 | 25,03 | 24,77 | 25,03 | 0,09% | 36.359,00 |
| 06.11.2025 | 25,10 | 25,10 | 24,98 | 25,01 | 0,11% | 4.731,00 |
| 05.11.2025 | 25,03 | 25,03 | 24,98 | 24,98 | -0,04% | 2.795,00 |
| 04.11.2025 | 25,00 | 25,07 | 24,95 | 24,99 | -0,07% | 7.752,00 |
| 03.11.2025 | 25,04 | 25,10 | 24,93 | 25,01 | 0,11% | 5.280,00 |
| 31.10.2025 | 24,99 | 25,00 | 24,98 | 24,98 | 0,00% | 7.741,00 |
| 30.10.2025 | 25,00 | 25,00 | 24,97 | 24,98 | 0,00% | 9.272,00 |
| 29.10.2025 | 25,00 | 25,00 | 24,93 | 24,98 | 0,04% | 14.539,00 |
| 28.10.2025 | 25,00 | 25,10 | 24,92 | 24,97 | -0,12% | 10.093,00 |
| 27.10.2025 | 25,02 | 25,13 | 25,00 | 25,00 | 0,08% | 5.023,00 |
| 24.10.2025 | 24,96 | 25,02 | 24,90 | 24,98 | -0,08% | 25.671,00 |
| 23.10.2025 | 24,99 | 25,03 | 24,94 | 25,00 | 0,12% | 7.784,00 |
| 22.10.2025 | 24,94 | 24,99 | 24,83 | 24,97 | 0,00% | 24.120,00 |
| 21.10.2025 | 24,99 | 25,07 | 24,96 | 24,97 | -0,12% | 5.531,00 |
| 20.10.2025 | 24,97 | 25,00 | 24,93 | 25,00 | 0,04% | 9.477,00 |
| 17.10.2025 | 25,10 | 25,23 | 24,81 | 24,99 | -0,69% | 44.489,00 |
| 16.10.2025 | 25,00 | 25,16 | 25,00 | 25,16 | 0,86% | 4.918,00 |
| 15.10.2025 | 25,15 | 25,15 | 24,91 | 24,95 | -0,92% | 38.232,00 |
| 14.10.2025 | 25,33 | 25,33 | 25,18 | 25,18 | -0,36% | 10.529,00 |
| 13.10.2025 | 25,26 | 25,30 | 25,25 | 25,27 | 0,03% | 3.292,00 |
| 10.10.2025 | 25,29 | 25,38 | 25,20 | 25,26 | 0,01% | 5.073,00 |
| 09.10.2025 | 25,22 | 25,27 | 25,15 | 25,26 | 0,15% | 20.168,00 |
| 08.10.2025 | 25,20 | 25,27 | 25,20 | 25,22 | 0,14% | 2.401,00 |
| 07.10.2025 | 25,11 | 25,23 | 25,11 | 25,19 | 0,14% | 898,00 |
| 06.10.2025 | 25,15 | 25,20 | 25,15 | 25,15 | 0,16% | 6.528,00 |
| 02.10.2025 | 25,09 | 25,28 | 25,09 | 25,11 | 0,04% | 1.096,00 |
| 01.10.2025 | 25,10 | 25,11 | 25,10 | 25,10 | 0,06% | 7.697,00 |
| 30.09.2025 | 25,04 | 25,10 | 25,02 | 25,09 | -0,21% | 3.969,00 |
| 29.09.2025 | 25,07 | 25,14 | 25,03 | 25,14 | 0,76% | 1.987,00 |
| 26.09.2025 | 25,30 | 25,33 | 24,95 | 24,95 | -1,38% | 17.934,00 |
| 25.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 510,00 |
| 24.09.2025 | 25,29 | 25,30 | 25,16 | 25,29 | 0,20% | 5.485,00 |
| 23.09.2025 | 25,26 | 25,27 | 25,15 | 25,24 | 0,14% | 2.635,00 |
| 22.09.2025 | 25,13 | 25,20 | 25,13 | 25,20 | 0,19% | 1.251,00 |
| 19.09.2025 | 25,15 | 25,28 | 25,11 | 25,16 | -0,05% | 1.585,00 |